Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 7.536 | 8.272 | 7.523 | 7.812 | 108,650 | +0.23(+3.06%) |
Aug 30, 2017 | 7.444 | 7.626 | 7.353 | 7.580 | 64,526 | -0.01(-0.17%) |
Aug 29, 2017 | 7.812 | 8.208 | 7.077 | 7.593 | 116,266 | -0.41(-5.14%) |
Aug 28, 2017 | 8.705 | 8.915 | 7.812 | 8.005 | 139,006 | -0.57(-6.66%) |
Aug 25, 2017 | 9.021 | 9.283 | 8.387 | 8.576 | 133,439 | -0.48(-5.27%) |
Aug 24, 2017 | 9.032 | 9.283 | 9.007 | 9.053 | 152,895 | -0.05(-0.51%) |
Aug 23, 2017 | 8.970 | 9.558 | 8.886 | 9.099 | 91,796 | -0.09(-1.00%) |
Aug 22, 2017 | 9.099 | 9.374 | 8.977 | 9.191 | 51,219 | +0.00(+0.00%) |
Aug 21, 2017 | 9.191 | 9.283 | 8.841 | 9.191 | 94,975 | -0.09(-0.99%) |
Aug 18, 2017 | 8.915 | 9.283 | 8.731 | 9.283 | 37,163 | +0.28(+3.06%) |
Aug 17, 2017 | 9.283 | 9.283 | 8.754 | 9.007 | 84,188 | -0.09(-1.01%) |
Aug 16, 2017 | 9.191 | 9.374 | 8.768 | 9.099 | 53,646 | +0.00(+0.04%) |
Aug 15, 2017 | 9.191 | 9.374 | 9.008 | 9.095 | 25,580 | -0.19(-2.02%) |
Aug 14, 2017 | 9.650 | 9.650 | 8.916 | 9.283 | 55,254 | +0.00(+0.00%) |
Aug 11, 2017 | 9.191 | 9.558 | 9.010 | 9.283 | 62,042 | +0.31(+3.40%) |
Aug 10, 2017 | 8.731 | 8.977 | 7.812 | 8.977 | 120,442 | +0.25(+2.82%) |
Aug 09, 2017 | 9.650 | 10.11 | 8.731 | 8.731 | 112,442 | -0.46(-5.00%) |
Aug 08, 2017 | 9.650 | 9.880 | 8.639 | 9.191 | 342,119 | +0.00(+0.00%) |
Aug 07, 2017 | 10.57 | 10.57 | 9.191 | 9.191 | 707,943 | -1.84(-16.67%) |
Aug 04, 2017 | 10.57 | 11.03 | 10.57 | 11.03 | 92,981 | +0.46(+4.35%) |
Aug 03, 2017 | 10.57 | 11.03 | 10.11 | 10.57 | 95,549 | -0.46(-4.17%) |
Aug 02, 2017 | 10.57 | 11.03 | 10.11 | 11.03 | 55,708 | +0.46(+4.35%) |
Aug 01, 2017 | 11.03 | 11.49 | 10.11 | 10.57 | 129,706 | -0.92(-8.00%) |
Jul 31, 2017 | 11.95 | 11.95 | 11.49 | 11.49 | 32,391 | -0.46(-3.85%) |
Jul 28, 2017 | 11.95 | 11.99 | 11.49 | 11.95 | 25,209 | -0.46(-3.70%) |
Jul 27, 2017 | 11.49 | 12.41 | 11.49 | 12.41 | 54,948 | +0.46(+3.85%) |
Jul 26, 2017 | 11.03 | 13.33 | 10.57 | 11.95 | 179,586 | +1.38(+13.04%) |
Jul 25, 2017 | 11.49 | 11.95 | 10.57 | 10.57 | 105,216 | -0.46(-4.17%) |
Jul 24, 2017 | 10.57 | 11.49 | 10.57 | 11.03 | 100,453 | +0.46(+4.35%) |
Jul 21, 2017 | 11.03 | 11.03 | 10.11 | 10.57 | 65,331 | +0.00(+0.00%) |
Jul 20, 2017 | 10.57 | 11.03 | 10.57 | 10.57 | 66,843 | +0.00(+0.00%) |
Jul 19, 2017 | 10.57 | 11.03 | 10.11 | 10.57 | 94,645 | +0.46(+4.55%) |
Jul 18, 2017 | 10.57 | 10.57 | 10.11 | 10.11 | 82,648 | -0.92(-8.33%) |
Jul 17, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 42,425 | +0.00(+0.00%) |
Jul 14, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 30,405 | +0.00(+0.00%) |
Jul 13, 2017 | 11.03 | 11.03 | 9.650 | 11.03 | 82,175 | +0.46(+4.35%) |
Jul 12, 2017 | 11.03 | 11.49 | 10.57 | 10.57 | 67,935 | -0.46(-4.17%) |
Jul 11, 2017 | 11.03 | 11.49 | 10.57 | 11.03 | 65,681 | +0.00(+0.00%) |
Jul 10, 2017 | 11.49 | 11.95 | 11.03 | 11.03 | 67,001 | -0.46(-4.00%) |
Jul 07, 2017 | 11.95 | 12.41 | 11.03 | 11.49 | 88,000 | -0.46(-3.85%) |
Jul 06, 2017 | 12.87 | 12.87 | 11.95 | 11.95 | 89,858 | -0.92(-7.14%) |
Jul 05, 2017 | 12.87 | 12.87 | 12.56 | 12.87 | 76,192 | +0.46(+3.70%) |
Jul 03, 2017 | 12.87 | 13.33 | 12.41 | 12.41 | 55,828 | -0.46(-3.57%) |
Jun 30, 2017 | 13.33 | 13.33 | 12.41 | 12.87 | 178,799 | -0.46(-3.45%) |
Jun 29, 2017 | 13.33 | 13.79 | 13.33 | 13.33 | 33,253 | +0.00(+0.00%) |
Jun 28, 2017 | 12.87 | 13.79 | 12.87 | 13.33 | 139,898 | +0.46(+3.57%) |
Jun 27, 2017 | 13.33 | 13.79 | 12.87 | 12.87 | 135,762 | +0.00(+0.00%) |
Jun 26, 2017 | 12.41 | 13.33 | 11.95 | 12.87 | 179,456 | +0.92(+7.69%) |
Jun 23, 2017 | 12.87 | 13.33 | 11.49 | 11.95 | 830,528 | -1.38(-10.34%) |
Jun 22, 2017 | 13.33 | 13.79 | 12.87 | 13.33 | 97,921 | +0.46(+3.57%) |
Jun 21, 2017 | 14.71 | 14.71 | 12.41 | 12.87 | 143,046 | -1.84(-12.50%) |
Jun 20, 2017 | 14.71 | 14.93 | 14.25 | 14.71 | 88,072 | -0.46(-3.03%) |
Jun 19, 2017 | 15.16 | 15.16 | 14.71 | 15.16 | 43,346 | +0.00(+0.00%) |
Jun 16, 2017 | 14.71 | 15.16 | 14.71 | 15.16 | 60,408 | +0.46(+3.12%) |
Jun 15, 2017 | 14.71 | 15.16 | 14.71 | 14.71 | 60,800 | +0.00(+0.00%) |
Jun 14, 2017 | 15.16 | 15.62 | 14.71 | 14.71 | 19,634 | -0.92(-5.88%) |
Jun 13, 2017 | 15.16 | 16.08 | 15.16 | 15.62 | 31,644 | +0.46(+3.03%) |
Jun 12, 2017 | 15.16 | 15.62 | 14.71 | 15.16 | 34,539 | +0.00(+0.00%) |
Jun 09, 2017 | 15.62 | 15.62 | 14.71 | 15.16 | 37,861 | +0.00(+0.00%) |
Jun 08, 2017 | 15.16 | 15.61 | 15.16 | 15.16 | 40,740 | -0.46(-2.94%) |
Jun 07, 2017 | 15.62 | 16.54 | 14.71 | 15.62 | 96,842 | -0.46(-2.86%) |
Jun 06, 2017 | 15.16 | 16.54 | 14.71 | 16.08 | 89,813 | +0.92(+6.06%) |
Jun 05, 2017 | 14.71 | 15.62 | 14.71 | 15.16 | 45,522 | +0.46(+3.12%) |
Jun 02, 2017 | 15.16 | 15.16 | 14.71 | 14.71 | 35,978 | +0.00(+0.00%) |