Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.770 | 9.851 | 9.680 | 9.750 | 3,377,517 | +0.02(+0.21%) |
Aug 30, 2017 | 9.910 | 9.910 | 9.500 | 9.730 | 2,238,520 | -0.21(-2.11%) |
Aug 29, 2017 | 9.390 | 10.00 | 9.360 | 9.940 | 4,078,490 | +0.47(+4.96%) |
Aug 28, 2017 | 9.600 | 9.750 | 9.365 | 9.470 | 2,186,250 | -0.13(-1.35%) |
Aug 25, 2017 | 9.720 | 9.860 | 9.560 | 9.600 | 4,054,927 | +0.15(+1.59%) |
Aug 24, 2017 | 9.330 | 9.560 | 9.290 | 9.450 | 1,867,829 | +0.05(+0.53%) |
Aug 23, 2017 | 9.130 | 9.470 | 9.080 | 9.400 | 2,671,459 | +0.27(+2.96%) |
Aug 22, 2017 | 9.110 | 9.240 | 9.100 | 9.130 | 2,529,310 | +0.09(+1.00%) |
Aug 21, 2017 | 9.310 | 9.310 | 9.020 | 9.040 | 2,367,262 | -0.29(-3.11%) |
Aug 18, 2017 | 9.080 | 9.445 | 9.075 | 9.330 | 3,034,824 | +0.20(+2.19%) |
Aug 17, 2017 | 9.170 | 9.345 | 9.050 | 9.130 | 2,878,195 | -0.12(-1.30%) |
Aug 16, 2017 | 9.590 | 9.645 | 9.190 | 9.250 | 2,722,920 | -0.34(-3.55%) |
Aug 15, 2017 | 9.860 | 9.890 | 9.210 | 9.590 | 4,356,682 | -0.33(-3.33%) |
Aug 14, 2017 | 9.990 | 10.09 | 9.855 | 9.920 | 3,127,501 | -0.02(-0.20%) |
Aug 11, 2017 | 9.770 | 10.09 | 9.710 | 9.940 | 2,605,927 | +0.00(+0.00%) |
Aug 10, 2017 | 10.23 | 10.36 | 9.845 | 9.940 | 3,261,442 | -0.24(-2.36%) |
Aug 09, 2017 | 10.67 | 10.74 | 10.04 | 10.18 | 3,276,264 | -0.48(-4.50%) |
Aug 08, 2017 | 10.89 | 11.02 | 10.57 | 10.66 | 2,221,615 | -0.31(-2.83%) |
Aug 07, 2017 | 11.34 | 11.38 | 10.95 | 10.97 | 3,188,579 | -0.48(-4.19%) |
Aug 04, 2017 | 11.67 | 11.85 | 11.43 | 11.45 | 3,167,665 | -0.21(-1.80%) |
Aug 03, 2017 | 11.34 | 12.01 | 11.29 | 11.66 | 4,006,320 | +0.32(+2.82%) |
Aug 02, 2017 | 11.54 | 11.54 | 11.10 | 11.34 | 3,485,517 | -0.12(-1.05%) |
Aug 01, 2017 | 11.54 | 11.66 | 11.33 | 11.46 | 5,612,252 | -0.21(-1.80%) |
Jul 31, 2017 | 11.57 | 11.79 | 11.25 | 11.67 | 3,520,104 | +0.05(+0.43%) |
Jul 28, 2017 | 11.68 | 12.25 | 11.60 | 11.62 | 3,897,267 | -0.12(-1.02%) |
Jul 27, 2017 | 11.65 | 11.98 | 11.43 | 11.74 | 3,567,420 | +0.07(+0.60%) |
Jul 26, 2017 | 11.78 | 11.87 | 11.39 | 11.67 | 4,381,131 | +0.01(+0.09%) |
Jul 25, 2017 | 11.51 | 11.90 | 11.48 | 11.66 | 3,254,438 | +0.38(+3.37%) |
Jul 24, 2017 | 11.32 | 11.39 | 11.09 | 11.28 | 2,234,462 | +0.11(+0.98%) |
Jul 21, 2017 | 11.36 | 11.38 | 11.04 | 11.17 | 3,158,176 | -0.21(-1.85%) |
Jul 20, 2017 | 11.99 | 12.09 | 11.30 | 11.38 | 3,898,414 | -0.43(-3.64%) |
Jul 19, 2017 | 10.97 | 11.97 | 10.97 | 11.81 | 4,782,102 | +0.78(+7.07%) |
Jul 18, 2017 | 11.07 | 11.10 | 10.85 | 11.03 | 2,851,941 | +0.05(+0.46%) |
Jul 17, 2017 | 10.83 | 11.08 | 10.78 | 10.98 | 2,483,580 | +0.12(+1.10%) |
Jul 14, 2017 | 10.92 | 11.05 | 10.68 | 10.86 | 2,716,720 | -0.05(-0.46%) |
Jul 13, 2017 | 10.46 | 11.07 | 10.40 | 10.91 | 4,640,996 | +0.47(+4.50%) |
Jul 12, 2017 | 10.61 | 10.86 | 10.36 | 10.44 | 3,233,453 | +0.03(+0.29%) |
Jul 11, 2017 | 10.26 | 10.49 | 10.04 | 10.41 | 3,082,992 | +0.15(+1.46%) |
Jul 10, 2017 | 9.750 | 10.29 | 9.739 | 10.26 | 3,109,188 | +0.41(+4.16%) |
Jul 07, 2017 | 10.21 | 10.26 | 9.750 | 9.850 | 3,781,180 | -0.48(-4.65%) |
Jul 06, 2017 | 10.74 | 10.90 | 10.31 | 10.33 | 5,200,451 | -0.37(-3.46%) |
Jul 05, 2017 | 10.91 | 10.98 | 10.49 | 10.70 | 4,556,755 | -0.35(-3.17%) |
Jul 03, 2017 | 10.35 | 11.31 | 10.33 | 11.05 | 3,002,223 | +0.81(+7.91%) |
Jun 30, 2017 | 10.52 | 10.71 | 10.09 | 10.24 | 6,421,685 | -0.36(-3.40%) |
Jun 29, 2017 | 10.64 | 11.10 | 10.50 | 10.60 | 4,462,476 | +0.04(+0.38%) |
Jun 28, 2017 | 10.52 | 11.04 | 10.50 | 10.56 | 3,690,883 | +0.05(+0.48%) |
Jun 27, 2017 | 10.80 | 10.94 | 10.44 | 10.51 | 5,113,769 | -0.22(-2.05%) |
Jun 26, 2017 | 10.63 | 10.91 | 10.48 | 10.73 | 4,195,878 | +0.10(+0.94%) |
Jun 23, 2017 | 10.37 | 10.74 | 10.04 | 10.63 | 19,343,656 | +0.35(+3.40%) |
Jun 22, 2017 | 10.55 | 10.78 | 10.28 | 10.28 | 5,997,439 | -0.20(-1.91%) |
Jun 21, 2017 | 11.13 | 11.13 | 10.40 | 10.48 | 5,347,178 | -0.90(-7.91%) |
Jun 20, 2017 | 11.72 | 11.73 | 11.19 | 11.38 | 4,942,426 | -0.59(-4.93%) |
Jun 19, 2017 | 12.12 | 12.30 | 11.91 | 11.97 | 3,872,954 | -0.12(-0.99%) |
Jun 16, 2017 | 12.18 | 12.34 | 11.99 | 12.09 | 4,623,958 | -0.03(-0.25%) |
Jun 15, 2017 | 12.31 | 12.68 | 12.05 | 12.12 | 2,840,905 | -0.43(-3.43%) |
Jun 14, 2017 | 12.95 | 12.95 | 12.22 | 12.55 | 4,874,879 | -0.45(-3.46%) |
Jun 13, 2017 | 12.40 | 13.11 | 12.39 | 13.00 | 4,704,147 | +0.60(+4.84%) |
Jun 12, 2017 | 12.32 | 12.87 | 12.18 | 12.40 | 6,358,697 | +0.42(+3.51%) |
Jun 09, 2017 | 11.57 | 12.47 | 11.37 | 11.98 | 5,530,716 | +0.50(+4.36%) |
Jun 08, 2017 | 11.37 | 11.64 | 11.30 | 11.48 | 3,464,917 | +0.02(+0.17%) |
Jun 07, 2017 | 12.23 | 12.44 | 11.42 | 11.46 | 3,363,262 | -0.88(-7.13%) |
Jun 06, 2017 | 12.03 | 12.41 | 11.77 | 12.34 | 3,581,198 | +0.25(+2.07%) |
Jun 05, 2017 | 11.99 | 12.49 | 11.96 | 12.09 | 3,823,906 | +0.01(+0.08%) |
Jun 02, 2017 | 12.13 | 12.19 | 11.83 | 12.08 | 2,820,705 | -0.22(-1.79%) |