Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.04 | 10.04 | 9.897 | 9.992 | 13,775 | +0.09(+0.96%) |
Aug 30, 2017 | 9.755 | 10.18 | 9.755 | 9.897 | 10,777 | +0.05(+0.48%) |
Aug 29, 2017 | 9.613 | 9.849 | 9.518 | 9.849 | 25,730 | +0.28(+2.97%) |
Aug 28, 2017 | 9.660 | 9.665 | 9.423 | 9.565 | 13,391 | +0.00(+0.00%) |
Aug 25, 2017 | 9.613 | 9.660 | 9.471 | 9.565 | 9,932 | -0.05(-0.49%) |
Aug 24, 2017 | 9.518 | 9.613 | 9.423 | 9.613 | 16,432 | +0.14(+1.50%) |
Aug 23, 2017 | 9.471 | 9.992 | 9.376 | 9.471 | 27,538 | +0.05(+0.50%) |
Aug 22, 2017 | 8.855 | 9.660 | 8.855 | 9.423 | 15,127 | -0.09(-0.99%) |
Aug 21, 2017 | 9.329 | 9.707 | 9.329 | 9.518 | 14,756 | +0.09(+1.00%) |
Aug 18, 2017 | 9.092 | 9.565 | 9.092 | 9.423 | 27,623 | +0.14(+1.53%) |
Aug 17, 2017 | 9.234 | 9.613 | 9.187 | 9.281 | 17,070 | +0.00(+0.00%) |
Aug 16, 2017 | 9.322 | 9.471 | 9.281 | 9.281 | 19,325 | +0.00(+0.00%) |
Aug 15, 2017 | 9.802 | 9.802 | 9.196 | 9.281 | 14,570 | -0.43(-4.39%) |
Aug 14, 2017 | 9.802 | 10.09 | 9.518 | 9.707 | 34,256 | -0.19(-1.91%) |
Aug 11, 2017 | 9.992 | 9.992 | 9.660 | 9.897 | 30,068 | +0.07(+0.72%) |
Aug 10, 2017 | 9.944 | 10.94 | 9.802 | 9.826 | 25,616 | -0.12(-1.19%) |
Aug 09, 2017 | 11.36 | 11.36 | 9.376 | 9.944 | 51,460 | -1.66(-14.29%) |
Aug 08, 2017 | 11.60 | 11.98 | 11.55 | 11.60 | 17,342 | -0.14(-1.21%) |
Aug 07, 2017 | 11.51 | 11.84 | 11.46 | 11.74 | 21,461 | +0.05(+0.41%) |
Aug 04, 2017 | 11.84 | 11.32 | 11.70 | 7,206 | -0.05(-0.40%) | |
Aug 03, 2017 | 11.84 | 11.93 | 11.70 | 11.74 | 10,982 | -0.14(-1.19%) |
Aug 02, 2017 | 11.98 | 12.03 | 11.89 | 11.89 | 10,960 | -0.07(-0.59%) |
Aug 01, 2017 | 11.98 | 11.98 | 11.84 | 11.96 | 15,253 | -0.02(-0.20%) |
Jul 31, 2017 | 11.98 | 12.03 | 11.96 | 11.98 | 9,825 | +0.05(+0.40%) |
Jul 28, 2017 | 12.12 | 12.12 | 11.93 | 11.93 | 11,307 | -0.19(-1.56%) |
Jul 27, 2017 | 12.12 | 12.17 | 12.03 | 12.12 | 12,732 | -0.09(-0.78%) |
Jul 26, 2017 | 12.17 | 12.26 | 12.17 | 12.22 | 5,256 | +0.00(+0.00%) |
Jul 25, 2017 | 12.22 | 12.41 | 12.17 | 12.22 | 26,696 | +0.05(+0.39%) |
Jul 24, 2017 | 12.12 | 12.22 | 12.07 | 12.17 | 15,855 | -0.09(-0.77%) |
Jul 21, 2017 | 12.41 | 12.41 | 12.07 | 12.26 | 26,325 | -0.09(-0.77%) |
Jul 20, 2017 | 12.41 | 12.55 | 12.17 | 12.36 | 50,471 | -0.09(-0.76%) |
Jul 19, 2017 | 12.07 | 12.55 | 12.07 | 12.45 | 49,957 | +0.38(+3.14%) |
Jul 18, 2017 | 12.03 | 12.17 | 12.03 | 12.07 | 10,941 | +0.00(+0.00%) |
Jul 17, 2017 | 11.93 | 12.17 | 11.93 | 12.07 | 12,573 | +0.09(+0.79%) |
Jul 14, 2017 | 11.93 | 12.22 | 11.93 | 11.98 | 8,855 | +0.00(+0.00%) |
Jul 13, 2017 | 11.89 | 12.45 | 11.89 | 11.98 | 14,596 | +0.05(+0.40%) |
Jul 12, 2017 | 12.12 | 12.17 | 11.70 | 11.93 | 28,880 | +0.19(+1.61%) |
Jul 11, 2017 | 11.98 | 11.98 | 11.65 | 11.74 | 23,255 | -0.09(-0.80%) |
Jul 10, 2017 | 12.17 | 12.22 | 11.70 | 11.84 | 28,776 | -0.38(-3.10%) |
Jul 07, 2017 | 12.50 | 12.60 | 11.98 | 12.22 | 50,894 | -0.28(-2.27%) |
Jul 06, 2017 | 12.50 | 12.60 | 12.50 | 12.50 | 23,921 | +0.00(+0.00%) |
Jul 05, 2017 | 12.50 | 12.64 | 12.22 | 12.50 | 19,591 | -0.09(-0.75%) |
Jul 03, 2017 | 12.50 | 12.60 | 12.50 | 12.60 | 8,442 | +0.05(+0.38%) |
Jun 30, 2017 | 12.55 | 12.55 | 12.41 | 12.55 | 22,010 | +0.05(+0.38%) |
Jun 29, 2017 | 12.55 | 12.60 | 12.50 | 12.50 | 41,817 | -0.09(-0.75%) |
Jun 28, 2017 | 12.73 | 12.93 | 12.50 | 12.60 | 49,179 | +0.00(+0.00%) |
Jun 27, 2017 | 12.79 | 12.83 | 12.55 | 12.60 | 17,889 | -0.19(-1.48%) |
Jun 26, 2017 | 12.79 | 13.02 | 12.55 | 12.79 | 24,175 | +0.00(+0.00%) |
Jun 23, 2017 | 12.64 | 12.93 | 12.50 | 12.79 | 187,872 | +0.14(+1.12%) |
Jun 22, 2017 | 12.83 | 12.83 | 12.41 | 12.64 | 20,780 | -0.14(-1.11%) |
Jun 21, 2017 | 12.36 | 12.88 | 12.31 | 12.79 | 27,969 | +0.47(+3.85%) |
Jun 20, 2017 | 12.50 | 12.64 | 12.17 | 12.31 | 28,477 | -0.19(-1.52%) |
Jun 19, 2017 | 12.64 | 12.83 | 12.45 | 12.50 | 30,518 | -0.05(-0.38%) |
Jun 16, 2017 | 12.88 | 12.97 | 12.43 | 12.55 | 34,473 | -0.47(-3.64%) |
Jun 15, 2017 | 13.02 | 13.41 | 12.83 | 13.02 | 27,686 | -0.14(-1.08%) |
Jun 14, 2017 | 12.50 | 13.40 | 12.31 | 13.16 | 58,320 | +0.66(+5.30%) |
Jun 13, 2017 | 12.69 | 12.79 | 12.50 | 12.50 | 30,736 | -0.24(-1.86%) |
Jun 12, 2017 | 13.26 | 13.69 | 12.64 | 12.74 | 38,481 | -0.47(-3.58%) |
Jun 09, 2017 | 12.97 | 13.97 | 12.79 | 13.21 | 57,062 | +0.43(+3.33%) |
Jun 08, 2017 | 12.45 | 12.93 | 12.31 | 12.79 | 31,840 | +0.38(+3.05%) |
Jun 07, 2017 | 12.50 | 12.74 | 12.31 | 12.41 | 47,231 | -0.19(-1.50%) |
Jun 06, 2017 | 11.98 | 12.64 | 11.98 | 12.60 | 62,005 | +0.52(+4.31%) |
Jun 05, 2017 | 12.55 | 13.02 | 12.07 | 12.07 | 38,482 | -0.47(-3.77%) |
Jun 02, 2017 | 12.17 | 12.60 | 12.03 | 12.55 | 35,322 | +0.47(+3.92%) |