Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.940 | 10.14 | 9.892 | 9.990 | 6,884,725 | +0.15(+1.52%) |
Aug 30, 2017 | 9.640 | 9.870 | 9.540 | 9.840 | 4,581,563 | +0.10(+1.03%) |
Aug 29, 2017 | 9.530 | 9.790 | 9.380 | 9.740 | 8,340,925 | +0.08(+0.83%) |
Aug 28, 2017 | 9.970 | 9.980 | 9.395 | 9.660 | 8,419,672 | -0.28(-2.82%) |
Aug 25, 2017 | 9.940 | 10.03 | 9.900 | 9.940 | 2,960,510 | +0.03(+0.30%) |
Aug 24, 2017 | 9.900 | 9.910 | 9.770 | 9.910 | 3,492,829 | -0.05(-0.50%) |
Aug 23, 2017 | 9.670 | 10.09 | 9.630 | 9.960 | 4,447,015 | +0.23(+2.36%) |
Aug 22, 2017 | 9.690 | 9.800 | 9.620 | 9.730 | 5,045,867 | +0.11(+1.14%) |
Aug 21, 2017 | 9.750 | 9.755 | 9.540 | 9.620 | 3,830,975 | -0.13(-1.33%) |
Aug 18, 2017 | 9.520 | 9.790 | 9.460 | 9.750 | 4,613,275 | +0.24(+2.52%) |
Aug 17, 2017 | 9.520 | 9.790 | 9.490 | 9.510 | 4,100,127 | -0.05(-0.52%) |
Aug 16, 2017 | 9.850 | 9.860 | 9.375 | 9.560 | 6,651,898 | -0.24(-2.45%) |
Aug 15, 2017 | 9.860 | 9.860 | 9.630 | 9.800 | 6,774,175 | -0.12(-1.21%) |
Aug 14, 2017 | 10.18 | 10.21 | 9.920 | 9.920 | 4,428,866 | -0.24(-2.36%) |
Aug 11, 2017 | 10.11 | 10.25 | 9.990 | 10.16 | 5,415,238 | -0.01(-0.10%) |
Aug 10, 2017 | 10.28 | 10.58 | 10.14 | 10.17 | 6,610,150 | -0.03(-0.29%) |
Aug 09, 2017 | 10.35 | 10.43 | 10.14 | 10.20 | 5,362,415 | -0.10(-0.97%) |
Aug 08, 2017 | 10.18 | 10.56 | 10.12 | 10.30 | 6,896,567 | +0.07(+0.68%) |
Aug 07, 2017 | 10.33 | 10.46 | 10.16 | 10.23 | 10,430,638 | -0.18(-1.73%) |
Aug 04, 2017 | 10.48 | 9.605 | 10.41 | 7,118,548 | +0.74(+7.65%) | |
Aug 03, 2017 | 10.60 | 10.79 | 9.540 | 9.670 | 16,633,355 | -0.93(-8.77%) |
Aug 02, 2017 | 10.74 | 10.77 | 10.27 | 10.60 | 10,227,360 | -0.24(-2.21%) |
Aug 01, 2017 | 10.74 | 10.90 | 10.58 | 10.84 | 7,510,710 | +0.06(+0.56%) |
Jul 31, 2017 | 10.83 | 10.99 | 10.56 | 10.78 | 4,964,892 | -0.09(-0.83%) |
Jul 28, 2017 | 10.87 | 11.34 | 10.78 | 10.87 | 5,841,366 | -0.01(-0.09%) |
Jul 27, 2017 | 10.71 | 10.90 | 10.63 | 10.88 | 5,684,112 | +0.17(+1.59%) |
Jul 26, 2017 | 10.70 | 11.13 | 10.59 | 10.71 | 10,020,275 | +0.12(+1.13%) |
Jul 25, 2017 | 10.42 | 10.70 | 10.42 | 10.59 | 6,821,306 | +0.38(+3.72%) |
Jul 24, 2017 | 10.11 | 10.25 | 10.04 | 10.21 | 5,353,243 | +0.21(+2.10%) |
Jul 21, 2017 | 10.14 | 10.22 | 9.980 | 10.00 | 6,514,767 | -0.13(-1.28%) |
Jul 20, 2017 | 10.42 | 10.52 | 10.09 | 10.13 | 7,469,285 | -0.17(-1.65%) |
Jul 19, 2017 | 9.670 | 10.35 | 9.650 | 10.30 | 11,100,587 | +0.60(+6.19%) |
Jul 18, 2017 | 10.10 | 10.15 | 9.670 | 9.700 | 8,330,148 | -0.26(-2.61%) |
Jul 17, 2017 | 9.860 | 10.13 | 9.840 | 9.960 | 5,405,154 | +0.06(+0.61%) |
Jul 14, 2017 | 9.770 | 9.950 | 9.670 | 9.900 | 4,691,055 | +0.19(+1.96%) |
Jul 13, 2017 | 9.570 | 9.720 | 9.490 | 9.710 | 5,784,433 | +0.11(+1.15%) |
Jul 12, 2017 | 9.810 | 9.980 | 9.470 | 9.600 | 7,918,705 | -0.07(-0.72%) |
Jul 11, 2017 | 9.600 | 9.825 | 9.390 | 9.670 | 4,324,608 | +0.08(+0.83%) |
Jul 10, 2017 | 9.220 | 9.620 | 9.210 | 9.590 | 6,153,559 | +0.30(+3.23%) |
Jul 07, 2017 | 9.160 | 9.330 | 8.870 | 9.290 | 7,523,598 | +0.02(+0.22%) |
Jul 06, 2017 | 9.760 | 9.845 | 9.190 | 9.270 | 7,907,079 | -0.42(-4.33%) |
Jul 05, 2017 | 9.890 | 9.890 | 9.390 | 9.690 | 6,047,280 | -0.29(-2.91%) |
Jul 03, 2017 | 9.740 | 10.02 | 9.735 | 9.980 | 3,991,015 | +0.32(+3.31%) |
Jun 30, 2017 | 9.710 | 9.840 | 9.410 | 9.660 | 8,448,020 | +0.12(+1.26%) |
Jun 29, 2017 | 9.520 | 9.850 | 9.490 | 9.540 | 7,629,790 | +0.02(+0.21%) |
Jun 28, 2017 | 9.290 | 9.680 | 9.190 | 9.520 | 11,726,177 | +0.28(+3.03%) |
Jun 27, 2017 | 9.390 | 9.630 | 9.230 | 9.240 | 7,913,627 | -0.06(-0.65%) |
Jun 26, 2017 | 9.380 | 9.580 | 9.220 | 9.300 | 9,034,267 | -0.05(-0.53%) |
Jun 23, 2017 | 9.160 | 9.440 | 9.090 | 9.350 | 10,949,120 | +0.22(+2.41%) |
Jun 22, 2017 | 9.030 | 9.215 | 8.800 | 9.130 | 14,613,579 | +0.42(+4.82%) |
Jun 21, 2017 | 9.110 | 9.150 | 8.390 | 8.710 | 20,657,356 | -0.56(-6.04%) |
Jun 20, 2017 | 8.860 | 9.320 | 8.740 | 9.270 | 11,005,490 | +0.26(+2.89%) |
Jun 19, 2017 | 9.160 | 9.230 | 8.920 | 9.010 | 10,191,718 | -0.14(-1.53%) |
Jun 16, 2017 | 9.320 | 9.330 | 8.870 | 9.150 | 17,320,650 | -0.11(-1.19%) |
Jun 15, 2017 | 9.590 | 9.840 | 9.110 | 9.260 | 11,343,302 | -0.48(-4.93%) |
Jun 14, 2017 | 10.51 | 10.51 | 9.740 | 9.740 | 10,437,894 | -0.82(-7.77%) |
Jun 13, 2017 | 10.11 | 10.57 | 10.03 | 10.56 | 12,304,212 | +0.62(+6.24%) |
Jun 12, 2017 | 10.25 | 10.34 | 9.860 | 9.940 | 9,990,001 | -0.13(-1.29%) |
Jun 09, 2017 | 9.710 | 10.19 | 9.580 | 10.07 | 10,521,173 | +0.40(+4.14%) |
Jun 08, 2017 | 10.08 | 10.19 | 9.655 | 9.670 | 9,119,794 | -0.47(-4.64%) |
Jun 07, 2017 | 11.21 | 11.33 | 10.10 | 10.14 | 13,226,689 | -1.21(-10.66%) |
Jun 06, 2017 | 10.88 | 11.36 | 10.73 | 11.35 | 7,713,756 | +0.45(+4.13%) |
Jun 05, 2017 | 10.90 | 11.03 | 10.73 | 10.90 | 5,935,682 | -0.10(-0.91%) |
Jun 02, 2017 | 10.85 | 11.02 | 10.68 | 11.00 | 8,619,479 | +0.00(+0.00%) |