Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.58 | 11.60 | 11.49 | 11.53 | 194,784 | -0.06(-0.52%) |
Aug 30, 2017 | 11.38 | 11.62 | 11.29 | 11.59 | 285,143 | +0.27(+2.39%) |
Aug 29, 2017 | 11.28 | 11.53 | 11.13 | 11.32 | 391,495 | +0.00(+0.00%) |
Aug 28, 2017 | 11.30 | 11.65 | 11.30 | 11.32 | 422,787 | +0.02(+0.18%) |
Aug 25, 2017 | 11.55 | 11.71 | 11.23 | 11.30 | 448,028 | -0.36(-3.09%) |
Aug 24, 2017 | 11.05 | 11.75 | 11.05 | 11.66 | 616,604 | +0.69(+6.29%) |
Aug 23, 2017 | 11.07 | 11.41 | 10.59 | 10.97 | 694,363 | -0.01(-0.09%) |
Aug 22, 2017 | 10.00 | 11.28 | 9.640 | 10.98 | 2,277,550 | +2.60(+31.03%) |
Aug 21, 2017 | 8.220 | 8.585 | 8.170 | 8.380 | 146,789 | +0.15(+1.82%) |
Aug 18, 2017 | 8.600 | 8.650 | 8.180 | 8.230 | 183,812 | -0.44(-5.07%) |
Aug 17, 2017 | 8.790 | 8.900 | 8.650 | 8.670 | 98,579 | -0.21(-2.36%) |
Aug 16, 2017 | 8.750 | 9.110 | 8.750 | 8.880 | 89,194 | +0.18(+2.07%) |
Aug 15, 2017 | 8.960 | 9.000 | 8.600 | 8.700 | 164,756 | -0.26(-2.90%) |
Aug 14, 2017 | 8.870 | 9.020 | 8.650 | 8.960 | 105,459 | +0.17(+1.93%) |
Aug 11, 2017 | 9.170 | 9.210 | 8.780 | 8.790 | 103,607 | -0.37(-4.04%) |
Aug 10, 2017 | 9.360 | 9.360 | 8.950 | 9.160 | 155,816 | -0.22(-2.35%) |
Aug 09, 2017 | 9.690 | 9.873 | 9.290 | 9.380 | 97,409 | -0.37(-3.79%) |
Aug 08, 2017 | 9.750 | 9.870 | 9.681 | 9.750 | 104,462 | +0.00(+0.00%) |
Aug 07, 2017 | 9.510 | 9.950 | 9.470 | 9.750 | 188,085 | +0.25(+2.63%) |
Aug 04, 2017 | 9.510 | 9.220 | 9.500 | 108,451 | +0.22(+2.37%) | |
Aug 03, 2017 | 9.210 | 9.500 | 9.210 | 9.280 | 63,056 | +0.08(+0.87%) |
Aug 02, 2017 | 9.200 | 9.360 | 9.070 | 9.200 | 209,130 | -0.05(-0.54%) |
Aug 01, 2017 | 9.440 | 9.460 | 9.230 | 9.250 | 194,381 | -0.10(-1.07%) |
Jul 31, 2017 | 9.610 | 9.620 | 9.330 | 9.350 | 224,551 | -0.24(-2.50%) |
Jul 28, 2017 | 9.750 | 9.800 | 9.580 | 9.590 | 44,993 | -0.13(-1.34%) |
Jul 27, 2017 | 9.560 | 9.800 | 9.545 | 9.720 | 80,457 | +0.17(+1.78%) |
Jul 26, 2017 | 9.770 | 9.840 | 9.450 | 9.550 | 62,758 | -0.24(-2.45%) |
Jul 25, 2017 | 9.500 | 9.900 | 9.490 | 9.790 | 112,729 | +0.36(+3.82%) |
Jul 24, 2017 | 9.550 | 9.580 | 9.380 | 9.430 | 134,263 | -0.15(-1.57%) |
Jul 21, 2017 | 9.780 | 9.780 | 9.500 | 9.580 | 143,517 | -0.15(-1.54%) |
Jul 20, 2017 | 9.800 | 9.655 | 9.730 | 79,868 | -0.01(-0.10%) | |
Jul 19, 2017 | 9.720 | 10.04 | 9.660 | 9.740 | 145,768 | +0.02(+0.21%) |
Jul 18, 2017 | 9.790 | 9.790 | 9.650 | 9.720 | 112,556 | -0.11(-1.12%) |
Jul 17, 2017 | 9.700 | 9.890 | 9.650 | 9.830 | 85,797 | +0.14(+1.44%) |
Jul 14, 2017 | 9.790 | 9.870 | 9.630 | 9.690 | 79,569 | -0.11(-1.12%) |
Jul 13, 2017 | 9.610 | 9.870 | 9.610 | 9.800 | 108,521 | +0.18(+1.87%) |
Jul 12, 2017 | 9.870 | 9.915 | 9.600 | 9.620 | 106,274 | -0.19(-1.94%) |
Jul 11, 2017 | 9.810 | 9.842 | 9.610 | 9.810 | 260,232 | -0.01(-0.10%) |
Jul 10, 2017 | 10.21 | 10.21 | 9.550 | 9.820 | 220,451 | -0.38(-3.73%) |
Jul 07, 2017 | 9.980 | 10.21 | 9.850 | 10.20 | 133,626 | +0.23(+2.31%) |
Jul 06, 2017 | 10.11 | 10.13 | 9.820 | 9.970 | 178,812 | -0.15(-1.48%) |
Jul 05, 2017 | 10.37 | 10.37 | 9.800 | 10.12 | 225,964 | -0.25(-2.41%) |
Jul 03, 2017 | 10.30 | 10.45 | 9.628 | 10.37 | 92,931 | +0.09(+0.88%) |
Jun 30, 2017 | 10.09 | 10.33 | 9.795 | 10.28 | 160,650 | +0.22(+2.19%) |
Jun 29, 2017 | 9.800 | 10.09 | 9.730 | 10.06 | 112,682 | +0.23(+2.34%) |
Jun 28, 2017 | 9.780 | 9.970 | 9.630 | 9.830 | 167,214 | +0.08(+0.82%) |
Jun 27, 2017 | 9.390 | 9.900 | 9.310 | 9.750 | 123,222 | +0.30(+3.17%) |
Jun 26, 2017 | 9.240 | 9.520 | 9.120 | 9.450 | 156,502 | +0.27(+2.94%) |
Jun 23, 2017 | 8.960 | 9.210 | 8.830 | 9.180 | 462,732 | +0.20(+2.23%) |
Jun 22, 2017 | 8.810 | 9.040 | 8.810 | 8.980 | 96,884 | +0.18(+2.05%) |
Jun 21, 2017 | 8.700 | 8.900 | 8.660 | 8.800 | 127,930 | +0.16(+1.85%) |
Jun 20, 2017 | 9.090 | 9.090 | 8.630 | 8.640 | 101,745 | -0.46(-5.05%) |
Jun 19, 2017 | 9.300 | 9.300 | 8.960 | 9.100 | 137,494 | -0.17(-1.83%) |
Jun 16, 2017 | 9.370 | 9.960 | 9.030 | 9.270 | 180,400 | -0.18(-1.90%) |
Jun 15, 2017 | 9.440 | 9.560 | 9.330 | 9.450 | 42,451 | -0.10(-1.05%) |
Jun 14, 2017 | 9.510 | 9.560 | 9.190 | 9.550 | 105,006 | +0.03(+0.32%) |
Jun 13, 2017 | 9.600 | 9.650 | 9.410 | 9.520 | 75,110 | -0.02(-0.21%) |
Jun 12, 2017 | 9.470 | 9.850 | 9.070 | 9.540 | 102,003 | -0.01(-0.10%) |
Jun 09, 2017 | 9.090 | 9.800 | 9.040 | 9.550 | 147,701 | +0.46(+5.06%) |
Jun 08, 2017 | 9.100 | 9.320 | 9.000 | 9.090 | 93,582 | +0.01(+0.11%) |
Jun 07, 2017 | 8.970 | 9.329 | 8.819 | 9.080 | 139,462 | +0.19(+2.14%) |
Jun 06, 2017 | 8.830 | 8.970 | 8.700 | 8.890 | 112,020 | +0.02(+0.23%) |
Jun 05, 2017 | 8.940 | 9.000 | 8.800 | 8.870 | 98,520 | -0.11(-1.22%) |
Jun 02, 2017 | 9.100 | 9.300 | 8.940 | 8.980 | 86,423 | -0.11(-1.21%) |