Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.15 | 11.15 | 11.00 | 11.00 | 8,188 | -0.15(-1.35%) |
Aug 30, 2017 | 10.65 | 11.15 | 10.51 | 11.15 | 14,940 | +0.40(+3.72%) |
Aug 29, 2017 | 10.51 | 10.75 | 10.51 | 10.75 | 8,199 | +0.25(+2.38%) |
Aug 28, 2017 | 10.55 | 10.60 | 10.50 | 10.50 | 7,595 | -0.05(-0.47%) |
Aug 25, 2017 | 10.55 | 10.55 | 10.40 | 10.55 | 1,122 | +0.20(+1.93%) |
Aug 24, 2017 | 10.42 | 10.45 | 10.26 | 10.35 | 5,441 | -0.05(-0.48%) |
Aug 23, 2017 | 10.50 | 10.55 | 10.35 | 10.40 | 3,803 | +0.05(+0.48%) |
Aug 22, 2017 | 10.34 | 10.40 | 10.34 | 10.35 | 1,032 | +0.05(+0.49%) |
Aug 21, 2017 | 10.45 | 10.46 | 10.20 | 10.30 | 5,618 | -0.30(-2.83%) |
Aug 18, 2017 | 10.57 | 10.70 | 10.35 | 10.60 | 6,920 | +0.10(+0.95%) |
Aug 17, 2017 | 10.63 | 10.63 | 10.50 | 10.50 | 3,873 | -0.10(-0.94%) |
Aug 16, 2017 | 10.90 | 10.90 | 10.51 | 10.60 | 9,891 | -0.20(-1.85%) |
Aug 15, 2017 | 10.90 | 10.95 | 10.55 | 10.80 | 10,419 | -0.10(-0.92%) |
Aug 14, 2017 | 10.60 | 11.25 | 10.20 | 10.90 | 20,965 | +0.42(+4.02%) |
Aug 11, 2017 | 9.150 | 10.70 | 9.150 | 10.48 | 87,689 | +1.23(+13.29%) |
Aug 10, 2017 | 9.278 | 9.300 | 9.150 | 9.250 | 25,991 | -0.10(-1.07%) |
Aug 09, 2017 | 9.750 | 9.750 | 9.350 | 9.350 | 14,062 | -0.45(-4.59%) |
Aug 08, 2017 | 9.700 | 9.950 | 9.550 | 9.800 | 21,339 | +0.00(+0.00%) |
Aug 07, 2017 | 9.700 | 9.829 | 9.650 | 9.800 | 21,794 | +0.05(+0.51%) |
Aug 04, 2017 | 9.850 | 9.850 | 9.700 | 9.750 | 3,541 | -0.05(-0.51%) |
Aug 03, 2017 | 10.10 | 10.10 | 9.750 | 9.800 | 34,267 | -0.20(-2.00%) |
Aug 02, 2017 | 10.05 | 10.13 | 9.800 | 10.00 | 15,166 | +0.00(+0.00%) |
Aug 01, 2017 | 10.00 | 10.10 | 10.00 | 10.00 | 18,943 | +0.00(+0.00%) |
Jul 31, 2017 | 10.00 | 10.00 | 9.770 | 10.00 | 11,915 | -0.05(-0.50%) |
Jul 28, 2017 | 10.00 | 10.10 | 10.00 | 10.05 | 7,028 | +0.00(+0.00%) |
Jul 27, 2017 | 10.00 | 10.05 | 10.00 | 10.05 | 2,754 | +0.00(+0.00%) |
Jul 26, 2017 | 9.950 | 10.05 | 9.850 | 10.05 | 8,919 | +0.10(+1.01%) |
Jul 25, 2017 | 9.800 | 10.10 | 9.750 | 9.950 | 14,858 | +0.10(+1.02%) |
Jul 24, 2017 | 9.907 | 10.00 | 9.850 | 9.850 | 2,817 | +0.00(+0.00%) |
Jul 21, 2017 | 10.15 | 10.15 | 9.700 | 9.850 | 11,489 | -0.15(-1.50%) |
Jul 20, 2017 | 10.04 | 10.15 | 9.950 | 10.00 | 15,131 | -0.10(-0.99%) |
Jul 19, 2017 | 10.04 | 10.15 | 10.04 | 10.10 | 2,802 | +0.10(+1.00%) |
Jul 18, 2017 | 10.00 | 10.10 | 9.975 | 10.00 | 8,383 | -0.03(-0.25%) |
Jul 17, 2017 | 9.955 | 10.10 | 9.800 | 10.03 | 9,676 | -0.07(-0.74%) |
Jul 14, 2017 | 9.800 | 10.15 | 9.800 | 10.10 | 8,506 | +0.05(+0.50%) |
Jul 13, 2017 | 10.05 | 10.15 | 10.00 | 10.05 | 11,013 | -0.05(-0.50%) |
Jul 12, 2017 | 10.15 | 10.15 | 10.10 | 10.10 | 10,981 | +0.00(+0.00%) |
Jul 11, 2017 | 10.20 | 10.28 | 10.00 | 10.10 | 11,911 | -0.05(-0.49%) |
Jul 10, 2017 | 10.00 | 10.20 | 10.00 | 10.15 | 3,101 | +0.15(+1.50%) |
Jul 07, 2017 | 10.03 | 10.05 | 9.950 | 10.00 | 4,839 | -0.05(-0.50%) |
Jul 06, 2017 | 9.850 | 10.05 | 9.850 | 10.05 | 11,063 | +0.30(+3.08%) |
Jul 05, 2017 | 9.960 | 10.00 | 9.750 | 9.750 | 11,196 | -0.05(-0.51%) |
Jul 03, 2017 | 9.900 | 10.00 | 9.800 | 9.800 | 2,871 | -0.15(-1.51%) |
Jun 30, 2017 | 10.23 | 10.23 | 9.950 | 9.950 | 3,917 | -0.20(-1.97%) |
Jun 29, 2017 | 10.10 | 10.25 | 10.10 | 10.15 | 2,383 | -0.10(-0.98%) |
Jun 28, 2017 | 10.30 | 10.30 | 10.15 | 10.25 | 3,979 | +0.10(+0.99%) |
Jun 27, 2017 | 10.00 | 10.38 | 9.950 | 10.15 | 11,017 | +0.15(+1.50%) |
Jun 26, 2017 | 10.06 | 10.06 | 9.925 | 10.00 | 10,850 | +0.05(+0.50%) |
Jun 23, 2017 | 10.10 | 10.10 | 9.900 | 9.950 | 16,230 | +0.15(+1.53%) |
Jun 22, 2017 | 9.850 | 10.15 | 9.800 | 9.800 | 18,981 | -0.05(-0.51%) |
Jun 21, 2017 | 9.850 | 10.10 | 9.700 | 9.850 | 11,145 | -0.15(-1.50%) |
Jun 20, 2017 | 10.00 | 10.10 | 9.800 | 10.00 | 7,257 | -0.15(-1.48%) |
Jun 19, 2017 | 10.45 | 10.45 | 10.05 | 10.15 | 14,191 | -0.30(-2.87%) |
Jun 16, 2017 | 10.35 | 10.45 | 10.30 | 10.45 | 7,452 | +0.05(+0.48%) |
Jun 15, 2017 | 10.30 | 10.55 | 10.25 | 10.40 | 9,861 | +0.10(+0.97%) |
Jun 14, 2017 | 10.35 | 10.35 | 10.30 | 10.30 | 2,884 | +0.05(+0.49%) |
Jun 13, 2017 | 10.20 | 10.46 | 10.20 | 10.25 | 4,311 | +0.05(+0.49%) |
Jun 12, 2017 | 10.26 | 10.40 | 10.15 | 10.20 | 10,279 | +0.00(+0.00%) |
Jun 09, 2017 | 10.40 | 10.62 | 10.20 | 10.20 | 23,795 | -0.35(-3.32%) |
Jun 08, 2017 | 10.20 | 10.55 | 10.15 | 10.55 | 3,968 | +0.25(+2.43%) |
Jun 07, 2017 | 10.40 | 10.46 | 10.15 | 10.30 | 13,103 | -0.20(-1.90%) |
Jun 06, 2017 | 10.60 | 10.60 | 10.40 | 10.50 | 10,517 | -0.10(-0.94%) |
Jun 05, 2017 | 10.85 | 10.85 | 10.50 | 10.60 | 19,133 | -0.25(-2.30%) |
Jun 02, 2017 | 10.85 | 10.85 | 10.71 | 10.85 | 8,504 | +0.05(+0.46%) |