Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.75 | 10.84 | 10.72 | 10.75 | 27,801 | +0.01(+0.09%) |
Aug 30, 2017 | 10.97 | 10.97 | 10.65 | 10.74 | 45,506 | -0.22(-2.01%) |
Aug 29, 2017 | 10.87 | 11.04 | 10.80 | 10.96 | 65,080 | +0.04(+0.37%) |
Aug 28, 2017 | 11.00 | 11.09 | 10.80 | 10.92 | 63,992 | -0.08(-0.73%) |
Aug 25, 2017 | 10.45 | 11.00 | 10.45 | 11.00 | 163,791 | +0.57(+5.47%) |
Aug 24, 2017 | 10.50 | 10.50 | 10.25 | 10.43 | 43,879 | -0.07(-0.67%) |
Aug 23, 2017 | 10.38 | 10.50 | 10.26 | 10.50 | 61,532 | +0.12(+1.16%) |
Aug 22, 2017 | 10.43 | 10.43 | 10.31 | 10.38 | 38,906 | +0.01(+0.10%) |
Aug 21, 2017 | 10.30 | 10.40 | 10.14 | 10.37 | 82,991 | +0.12(+1.17%) |
Aug 18, 2017 | 9.410 | 10.25 | 9.410 | 10.25 | 103,095 | +0.85(+9.04%) |
Aug 17, 2017 | 9.460 | 9.460 | 9.290 | 9.400 | 88,515 | -0.06(-0.63%) |
Aug 16, 2017 | 9.490 | 9.650 | 8.690 | 9.460 | 254,838 | -0.02(-0.21%) |
Aug 15, 2017 | 9.760 | 9.760 | 9.230 | 9.480 | 177,817 | -0.14(-1.46%) |
Aug 14, 2017 | 9.750 | 9.760 | 9.170 | 9.620 | 136,461 | -0.09(-0.93%) |
Aug 11, 2017 | 9.370 | 9.770 | 9.370 | 9.710 | 118,569 | +0.38(+4.07%) |
Aug 10, 2017 | 9.070 | 9.330 | 9.050 | 9.330 | 68,648 | +0.22(+2.41%) |
Aug 09, 2017 | 9.060 | 9.120 | 9.060 | 9.110 | 10,859 | +0.01(+0.11%) |
Aug 08, 2017 | 9.140 | 9.140 | 9.060 | 9.100 | 19,084 | -0.04(-0.44%) |
Aug 07, 2017 | 9.100 | 9.150 | 9.049 | 9.140 | 12,620 | +0.05(+0.55%) |
Aug 04, 2017 | 8.940 | 9.100 | 8.890 | 9.090 | 12,376 | +0.12(+1.34%) |
Aug 03, 2017 | 9.050 | 9.070 | 8.880 | 8.970 | 55,569 | -0.07(-0.77%) |
Aug 02, 2017 | 8.970 | 9.070 | 8.930 | 9.040 | 19,370 | +0.08(+0.89%) |
Aug 01, 2017 | 8.844 | 8.960 | 8.831 | 8.960 | 9,403 | +0.00(+0.00%) |
Jul 31, 2017 | 8.880 | 9.040 | 8.880 | 8.960 | 8,835 | +0.03(+0.34%) |
Jul 28, 2017 | 8.900 | 8.992 | 8.850 | 8.930 | 11,292 | -0.05(-0.56%) |
Jul 27, 2017 | 8.790 | 9.040 | 8.790 | 8.980 | 20,138 | +0.04(+0.45%) |
Jul 26, 2017 | 8.980 | 8.980 | 8.890 | 8.940 | 10,915 | +0.02(+0.22%) |
Jul 25, 2017 | 8.720 | 9.000 | 8.720 | 8.920 | 18,251 | +0.23(+2.65%) |
Jul 24, 2017 | 8.720 | 8.730 | 8.610 | 8.690 | 10,280 | -0.03(-0.34%) |
Jul 21, 2017 | 8.660 | 8.760 | 8.520 | 8.720 | 3,609 | -0.01(-0.11%) |
Jul 20, 2017 | 8.770 | 8.770 | 8.700 | 8.730 | 3,923 | -0.04(-0.46%) |
Jul 19, 2017 | 8.720 | 8.770 | 8.570 | 8.770 | 14,609 | +0.07(+0.80%) |
Jul 18, 2017 | 8.600 | 8.750 | 8.600 | 8.700 | 17,887 | +0.03(+0.35%) |
Jul 17, 2017 | 8.650 | 8.700 | 8.631 | 8.670 | 6,134 | +0.01(+0.12%) |
Jul 14, 2017 | 8.490 | 8.690 | 8.490 | 8.660 | 7,319 | +0.04(+0.46%) |
Jul 13, 2017 | 8.330 | 8.690 | 8.300 | 8.620 | 8,486 | -0.04(-0.46%) |
Jul 12, 2017 | 8.670 | 8.680 | 8.510 | 8.660 | 9,783 | +0.03(+0.35%) |
Jul 11, 2017 | 8.690 | 8.690 | 8.620 | 8.630 | 3,140 | -0.04(-0.46%) |
Jul 10, 2017 | 8.480 | 8.700 | 8.480 | 8.670 | 15,429 | +0.12(+1.40%) |
Jul 07, 2017 | 8.520 | 8.590 | 8.420 | 8.550 | 16,194 | +0.02(+0.23%) |
Jul 06, 2017 | 8.570 | 8.570 | 8.500 | 8.530 | 8,709 | -0.03(-0.35%) |
Jul 05, 2017 | 8.680 | 8.740 | 8.550 | 8.560 | 8,973 | -0.04(-0.47%) |
Jul 03, 2017 | 8.600 | 8.738 | 8.500 | 8.600 | 17,590 | +0.09(+1.06%) |
Jun 30, 2017 | 8.530 | 8.740 | 8.480 | 8.510 | 10,113 | -0.05(-0.58%) |
Jun 29, 2017 | 8.890 | 8.890 | 8.270 | 8.560 | 73,347 | -0.43(-4.78%) |
Jun 28, 2017 | 9.150 | 9.160 | 8.880 | 8.990 | 28,894 | -0.14(-1.53%) |
Jun 27, 2017 | 9.170 | 9.170 | 9.010 | 9.130 | 12,638 | -0.02(-0.22%) |
Jun 26, 2017 | 9.120 | 9.190 | 9.120 | 9.150 | 36,930 | +0.04(+0.44%) |
Jun 23, 2017 | 9.060 | 9.125 | 9.050 | 9.110 | 23,069 | +0.05(+0.55%) |
Jun 22, 2017 | 9.100 | 9.100 | 9.020 | 9.060 | 16,095 | -0.01(-0.11%) |
Jun 21, 2017 | 9.010 | 9.130 | 9.010 | 9.070 | 13,975 | -0.02(-0.22%) |
Jun 20, 2017 | 8.720 | 9.090 | 8.705 | 9.090 | 33,182 | +0.37(+4.24%) |
Jun 19, 2017 | 8.630 | 8.730 | 8.610 | 8.720 | 21,242 | +0.11(+1.28%) |
Jun 16, 2017 | 8.510 | 8.620 | 8.383 | 8.610 | 64,758 | +0.08(+0.94%) |
Jun 15, 2017 | 8.470 | 8.640 | 8.460 | 8.530 | 35,999 | +0.09(+1.07%) |
Jun 14, 2017 | 8.510 | 8.549 | 8.440 | 8.440 | 37,989 | -0.04(-0.47%) |
Jun 13, 2017 | 8.400 | 8.580 | 8.340 | 8.480 | 18,929 | +0.08(+0.95%) |
Jun 12, 2017 | 8.410 | 8.539 | 8.140 | 8.400 | 44,945 | -0.08(-0.94%) |
Jun 09, 2017 | 8.620 | 8.650 | 8.290 | 8.480 | 86,291 | -0.19(-2.19%) |
Jun 08, 2017 | 8.980 | 9.000 | 8.570 | 8.670 | 75,663 | -0.32(-3.56%) |
Jun 07, 2017 | 8.850 | 9.000 | 8.850 | 8.990 | 33,313 | +0.17(+1.93%) |
Jun 06, 2017 | 8.780 | 9.000 | 8.700 | 8.820 | 44,097 | +0.00(+0.00%) |
Jun 05, 2017 | 8.670 | 8.820 | 8.670 | 8.820 | 31,981 | +0.15(+1.73%) |
Jun 02, 2017 | 8.570 | 8.780 | 8.510 | 8.670 | 27,935 | +0.07(+0.81%) |