Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.129 | 8.320 | 8.058 | 8.191 | 1,063,669 | +0.06(+0.76%) |
Aug 30, 2017 | 8.084 | 8.164 | 7.991 | 8.129 | 919,047 | +0.05(+0.66%) |
Aug 29, 2017 | 8.049 | 8.173 | 7.951 | 8.076 | 985,689 | -0.07(-0.87%) |
Aug 28, 2017 | 7.863 | 8.173 | 7.809 | 8.147 | 3,114,933 | +0.32(+4.08%) |
Aug 25, 2017 | 7.898 | 7.916 | 7.729 | 7.827 | 668,146 | -0.02(-0.23%) |
Aug 24, 2017 | 7.925 | 8.067 | 7.827 | 7.845 | 832,056 | -0.03(-0.34%) |
Aug 23, 2017 | 7.765 | 7.907 | 7.703 | 7.871 | 797,758 | +0.02(+0.23%) |
Aug 22, 2017 | 7.756 | 8.076 | 7.756 | 7.854 | 1,126,543 | +0.14(+1.84%) |
Aug 21, 2017 | 7.676 | 7.818 | 7.667 | 7.712 | 1,528,056 | +0.03(+0.35%) |
Aug 18, 2017 | 7.747 | 7.809 | 7.636 | 7.685 | 1,063,987 | -0.10(-1.25%) |
Aug 17, 2017 | 8.031 | 8.111 | 7.778 | 7.783 | 1,144,598 | -0.29(-3.63%) |
Aug 16, 2017 | 8.093 | 8.235 | 8.040 | 8.076 | 944,918 | +0.00(+0.00%) |
Aug 15, 2017 | 8.289 | 8.289 | 8.031 | 8.076 | 913,864 | -0.18(-2.15%) |
Aug 14, 2017 | 8.005 | 8.457 | 8.005 | 8.253 | 1,638,411 | +0.32(+4.03%) |
Aug 11, 2017 | 7.951 | 8.164 | 7.854 | 7.934 | 1,094,834 | -0.08(-1.00%) |
Aug 10, 2017 | 8.162 | 8.223 | 7.909 | 8.013 | 2,435,456 | -0.23(-2.76%) |
Aug 09, 2017 | 8.223 | 8.328 | 8.101 | 8.241 | 1,783,197 | -0.04(-0.53%) |
Aug 08, 2017 | 8.127 | 8.450 | 8.088 | 8.284 | 1,702,182 | +0.16(+1.94%) |
Aug 07, 2017 | 8.214 | 8.398 | 7.948 | 8.127 | 1,950,742 | -0.12(-1.48%) |
Aug 04, 2017 | 8.686 | 8.214 | 8.249 | 3,123,625 | -0.41(-4.74%) | |
Aug 03, 2017 | 8.879 | 8.957 | 8.516 | 8.660 | 3,565,121 | -0.30(-3.32%) |
Aug 02, 2017 | 10.43 | 10.49 | 8.782 | 8.957 | 4,202,298 | -1.79(-16.67%) |
Aug 01, 2017 | 10.81 | 10.89 | 10.55 | 10.75 | 1,340,569 | -0.05(-0.49%) |
Jul 31, 2017 | 10.76 | 10.99 | 10.55 | 10.80 | 1,016,004 | +0.06(+0.57%) |
Jul 28, 2017 | 11.05 | 11.12 | 10.65 | 10.74 | 2,018,297 | -0.36(-3.23%) |
Jul 27, 2017 | 11.02 | 11.22 | 10.89 | 11.10 | 720,357 | +0.10(+0.87%) |
Jul 26, 2017 | 10.87 | 11.06 | 10.80 | 11.00 | 677,618 | +0.12(+1.12%) |
Jul 25, 2017 | 10.83 | 11.06 | 10.71 | 10.88 | 767,522 | +0.08(+0.73%) |
Jul 24, 2017 | 10.79 | 10.94 | 10.60 | 10.80 | 724,949 | +0.01(+0.08%) |
Jul 21, 2017 | 11.23 | 11.28 | 10.70 | 10.79 | 870,946 | -0.34(-3.06%) |
Jul 20, 2017 | 11.11 | 11.29 | 10.98 | 11.13 | 806,309 | +0.01(+0.08%) |
Jul 19, 2017 | 10.63 | 11.19 | 10.53 | 11.12 | 1,104,443 | +0.51(+4.77%) |
Jul 18, 2017 | 10.47 | 10.62 | 10.29 | 10.62 | 946,398 | +0.09(+0.83%) |
Jul 17, 2017 | 10.60 | 10.65 | 10.49 | 10.53 | 742,761 | -0.14(-1.31%) |
Jul 14, 2017 | 10.58 | 10.78 | 10.50 | 10.67 | 810,031 | +0.09(+0.83%) |
Jul 13, 2017 | 10.49 | 10.64 | 10.40 | 10.58 | 872,356 | +0.12(+1.17%) |
Jul 12, 2017 | 10.42 | 10.62 | 10.33 | 10.46 | 1,058,344 | +0.11(+1.10%) |
Jul 11, 2017 | 10.56 | 10.61 | 10.27 | 10.35 | 936,687 | -0.23(-2.15%) |
Jul 10, 2017 | 10.64 | 10.70 | 10.39 | 10.57 | 1,000,215 | -0.20(-1.87%) |
Jul 07, 2017 | 10.72 | 10.92 | 10.54 | 10.77 | 875,452 | +0.06(+0.57%) |
Jul 06, 2017 | 10.60 | 10.90 | 10.53 | 10.71 | 1,485,658 | +0.08(+0.74%) |
Jul 05, 2017 | 11.01 | 11.01 | 10.50 | 10.64 | 1,244,473 | -0.38(-3.41%) |
Jul 03, 2017 | 10.99 | 11.17 | 10.91 | 11.01 | 510,028 | +0.05(+0.48%) |
Jun 30, 2017 | 10.78 | 11.35 | 10.70 | 10.96 | 2,010,541 | +0.23(+2.12%) |
Jun 29, 2017 | 11.11 | 11.13 | 10.57 | 10.73 | 1,283,441 | -0.31(-2.77%) |
Jun 28, 2017 | 10.79 | 11.15 | 10.75 | 11.04 | 1,247,754 | +0.32(+3.02%) |
Jun 27, 2017 | 10.94 | 10.98 | 10.71 | 10.71 | 1,308,443 | -0.24(-2.23%) |
Jun 26, 2017 | 10.29 | 11.00 | 10.13 | 10.96 | 1,861,757 | +0.69(+6.72%) |
Jun 23, 2017 | 10.29 | 10.32 | 10.04 | 10.27 | 9,910,946 | +0.00(+0.00%) |
Jun 22, 2017 | 10.42 | 10.54 | 10.26 | 10.27 | 1,041,562 | -0.15(-1.43%) |
Jun 21, 2017 | 10.59 | 10.61 | 10.32 | 10.42 | 982,773 | -0.16(-1.49%) |
Jun 20, 2017 | 10.81 | 10.81 | 10.47 | 10.57 | 1,166,493 | -0.28(-2.58%) |
Jun 19, 2017 | 10.88 | 11.00 | 10.67 | 10.85 | 1,295,540 | +0.06(+0.57%) |
Jun 16, 2017 | 10.74 | 11.01 | 10.51 | 10.79 | 2,293,293 | +0.05(+0.49%) |
Jun 15, 2017 | 11.02 | 11.16 | 10.72 | 10.74 | 1,076,856 | -0.43(-3.83%) |
Jun 14, 2017 | 11.07 | 11.22 | 10.81 | 11.17 | 1,461,724 | +0.06(+0.55%) |
Jun 13, 2017 | 11.05 | 11.30 | 10.81 | 11.11 | 1,061,363 | +0.10(+0.87%) |
Jun 12, 2017 | 10.57 | 11.18 | 10.57 | 11.01 | 1,021,318 | +0.45(+4.31%) |
Jun 09, 2017 | 10.61 | 10.68 | 10.42 | 10.56 | 1,028,953 | -0.01(-0.08%) |
Jun 08, 2017 | 10.43 | 10.62 | 10.36 | 10.57 | 573,719 | +0.11(+1.09%) |
Jun 07, 2017 | 10.53 | 10.74 | 10.33 | 10.45 | 1,029,875 | -0.10(-0.91%) |
Jun 06, 2017 | 10.71 | 10.72 | 10.33 | 10.55 | 1,088,802 | -0.24(-2.19%) |
Jun 05, 2017 | 11.06 | 11.07 | 10.77 | 10.78 | 882,640 | -0.28(-2.53%) |
Jun 02, 2017 | 11.05 | 11.15 | 10.79 | 11.06 | 1,209,544 | +0.02(+0.16%) |