Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.360 | 9.550 | 9.080 | 9.140 | 668,393 | -0.41(-4.29%) |
Aug 30, 2017 | 9.560 | 9.620 | 9.320 | 9.550 | 216,062 | -0.01(-0.10%) |
Aug 29, 2017 | 9.550 | 9.740 | 9.270 | 9.560 | 661,442 | -0.13(-1.34%) |
Aug 28, 2017 | 9.680 | 9.880 | 9.460 | 9.690 | 358,037 | +0.07(+0.73%) |
Aug 25, 2017 | 9.570 | 9.970 | 9.540 | 9.620 | 618,519 | +0.19(+2.01%) |
Aug 24, 2017 | 9.120 | 9.600 | 9.070 | 9.430 | 595,622 | +0.36(+3.97%) |
Aug 23, 2017 | 8.990 | 9.220 | 8.965 | 9.070 | 270,153 | +0.02(+0.22%) |
Aug 22, 2017 | 9.060 | 9.140 | 8.940 | 9.050 | 308,235 | +0.00(+0.00%) |
Aug 21, 2017 | 9.150 | 9.240 | 8.850 | 9.050 | 415,225 | -0.12(-1.31%) |
Aug 18, 2017 | 9.230 | 9.270 | 9.030 | 9.170 | 381,275 | -0.11(-1.19%) |
Aug 17, 2017 | 9.500 | 9.644 | 9.270 | 9.280 | 340,094 | -0.18(-1.90%) |
Aug 16, 2017 | 9.350 | 9.480 | 9.258 | 9.460 | 475,543 | +0.19(+2.05%) |
Aug 15, 2017 | 9.460 | 9.460 | 9.170 | 9.270 | 428,709 | +0.02(+0.22%) |
Aug 14, 2017 | 8.960 | 9.400 | 8.820 | 9.250 | 765,499 | +0.34(+3.82%) |
Aug 11, 2017 | 9.080 | 9.250 | 8.850 | 8.910 | 565,643 | -0.15(-1.66%) |
Aug 10, 2017 | 8.970 | 9.380 | 8.870 | 9.060 | 750,149 | -0.01(-0.11%) |
Aug 09, 2017 | 9.210 | 9.320 | 8.960 | 9.070 | 750,233 | -0.24(-2.58%) |
Aug 08, 2017 | 10.01 | 10.09 | 9.250 | 9.310 | 1,038,581 | -0.66(-6.62%) |
Aug 07, 2017 | 10.03 | 10.18 | 9.890 | 9.970 | 793,360 | -0.03(-0.30%) |
Aug 04, 2017 | 10.27 | 9.960 | 10.00 | 727,059 | -0.02(-0.20%) | |
Aug 03, 2017 | 11.20 | 11.23 | 9.900 | 10.02 | 1,193,250 | -0.98(-8.91%) |
Aug 02, 2017 | 11.34 | 11.40 | 11.00 | 11.00 | 499,308 | -0.22(-1.96%) |
Aug 01, 2017 | 11.52 | 11.65 | 11.12 | 11.22 | 570,077 | -0.24(-2.09%) |
Jul 31, 2017 | 11.71 | 11.79 | 11.30 | 11.46 | 609,428 | +0.07(+0.61%) |
Jul 28, 2017 | 11.45 | 11.63 | 11.17 | 11.39 | 414,512 | -0.08(-0.70%) |
Jul 27, 2017 | 12.03 | 12.11 | 11.39 | 11.47 | 722,962 | -0.56(-4.66%) |
Jul 26, 2017 | 11.87 | 12.17 | 11.79 | 12.03 | 598,026 | +0.16(+1.35%) |
Jul 25, 2017 | 12.39 | 12.42 | 11.85 | 11.87 | 699,288 | -0.32(-2.63%) |
Jul 24, 2017 | 11.99 | 12.20 | 11.84 | 12.19 | 405,902 | +0.21(+1.75%) |
Jul 21, 2017 | 12.27 | 12.51 | 11.79 | 11.98 | 607,695 | -0.33(-2.68%) |
Jul 20, 2017 | 12.85 | 12.25 | 12.31 | 388,197 | -0.38(-2.99%) | |
Jul 19, 2017 | 12.57 | 12.85 | 12.55 | 12.69 | 301,106 | +0.21(+1.68%) |
Jul 18, 2017 | 12.40 | 12.61 | 12.30 | 12.48 | 362,438 | +0.09(+0.73%) |
Jul 17, 2017 | 12.15 | 12.63 | 12.12 | 12.39 | 450,787 | +0.24(+1.98%) |
Jul 14, 2017 | 12.34 | 12.50 | 12.08 | 12.15 | 501,502 | -0.64(-5.00%) |
Jul 13, 2017 | 12.29 | 12.85 | 12.02 | 12.79 | 547,531 | +0.42(+3.40%) |
Jul 12, 2017 | 13.46 | 13.50 | 11.97 | 12.37 | 1,023,311 | -1.14(-8.44%) |
Jul 11, 2017 | 13.42 | 13.66 | 13.36 | 13.51 | 400,681 | +0.15(+1.12%) |
Jul 10, 2017 | 13.10 | 13.48 | 13.05 | 13.36 | 460,183 | +0.32(+2.45%) |
Jul 07, 2017 | 12.96 | 13.09 | 12.71 | 13.04 | 233,486 | +0.09(+0.69%) |
Jul 06, 2017 | 13.22 | 13.23 | 12.85 | 12.95 | 250,054 | -0.31(-2.34%) |
Jul 05, 2017 | 12.75 | 13.40 | 12.68 | 13.26 | 496,318 | +0.54(+4.25%) |
Jul 03, 2017 | 12.08 | 12.87 | 12.08 | 12.72 | 173,360 | +0.07(+0.55%) |
Jun 30, 2017 | 12.96 | 12.99 | 12.50 | 12.65 | 361,724 | -0.26(-2.01%) |
Jun 29, 2017 | 13.23 | 13.23 | 12.52 | 12.91 | 460,145 | -0.19(-1.45%) |
Jun 28, 2017 | 12.51 | 13.27 | 12.50 | 13.10 | 515,877 | +0.63(+5.05%) |
Jun 27, 2017 | 13.08 | 13.18 | 12.44 | 12.47 | 548,393 | -0.75(-5.67%) |
Jun 26, 2017 | 13.80 | 14.00 | 13.00 | 13.22 | 900,556 | -0.50(-3.64%) |
Jun 23, 2017 | 13.76 | 13.13 | 13.72 | 693,085 | +0.58(+4.41%) | |
Jun 22, 2017 | 12.89 | 13.35 | 12.72 | 13.14 | 586,101 | +0.35(+2.74%) |
Jun 21, 2017 | 12.22 | 12.85 | 12.12 | 12.79 | 650,632 | +0.71(+5.88%) |
Jun 20, 2017 | 11.65 | 12.33 | 11.52 | 12.08 | 509,457 | +0.56(+4.86%) |
Jun 19, 2017 | 11.33 | 11.70 | 11.13 | 11.52 | 449,783 | +0.20(+1.77%) |
Jun 16, 2017 | 11.28 | 11.33 | 11.00 | 11.32 | 689,112 | -0.01(-0.09%) |
Jun 15, 2017 | 11.22 | 11.54 | 11.18 | 11.33 | 415,812 | -0.01(-0.09%) |
Jun 14, 2017 | 10.87 | 11.40 | 10.85 | 11.34 | 588,745 | +0.47(+4.32%) |
Jun 13, 2017 | 10.90 | 11.36 | 10.77 | 10.87 | 545,835 | -0.08(-0.73%) |
Jun 12, 2017 | 11.35 | 11.40 | 10.80 | 10.95 | 747,699 | -0.53(-4.62%) |
Jun 09, 2017 | 11.65 | 11.88 | 11.43 | 11.48 | 661,537 | -0.52(-4.33%) |
Jun 08, 2017 | 11.98 | 12.14 | 11.70 | 12.00 | 514,970 | -0.09(-0.74%) |
Jun 07, 2017 | 12.47 | 12.63 | 12.03 | 12.09 | 669,493 | -0.46(-3.67%) |
Jun 06, 2017 | 12.80 | 13.11 | 12.50 | 12.55 | 683,917 | -0.31(-2.41%) |
Jun 05, 2017 | 13.15 | 13.45 | 12.83 | 12.86 | 1,194,183 | -1.22(-8.66%) |
Jun 02, 2017 | 14.28 | 14.46 | 13.55 | 14.08 | 780,576 | -0.11(-0.78%) |