Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.560 | 8.950 | 8.560 | 8.790 | 4,126,220 | +0.24(+2.81%) |
Aug 30, 2017 | 8.700 | 8.740 | 8.400 | 8.550 | 4,607,572 | -0.17(-1.95%) |
Aug 29, 2017 | 8.850 | 8.920 | 8.510 | 8.720 | 4,834,506 | -0.28(-3.11%) |
Aug 28, 2017 | 9.070 | 9.100 | 8.720 | 9.000 | 4,546,615 | +0.01(+0.11%) |
Aug 25, 2017 | 8.810 | 9.190 | 8.790 | 8.990 | 4,341,973 | +0.20(+2.28%) |
Aug 24, 2017 | 8.390 | 8.940 | 8.367 | 8.790 | 4,896,107 | +0.45(+5.40%) |
Aug 23, 2017 | 8.380 | 8.430 | 8.105 | 8.340 | 5,448,560 | -0.04(-0.48%) |
Aug 22, 2017 | 8.530 | 8.600 | 8.345 | 8.380 | 6,940,599 | -0.14(-1.64%) |
Aug 21, 2017 | 8.700 | 8.880 | 8.500 | 8.520 | 6,469,573 | -0.20(-2.29%) |
Aug 18, 2017 | 8.590 | 8.880 | 8.560 | 8.720 | 5,294,100 | +0.09(+1.04%) |
Aug 17, 2017 | 8.580 | 9.060 | 8.570 | 8.630 | 8,887,698 | -0.07(-0.80%) |
Aug 16, 2017 | 8.170 | 8.730 | 8.170 | 8.700 | 18,555,304 | +0.56(+6.88%) |
Aug 15, 2017 | 7.630 | 8.210 | 7.550 | 8.140 | 9,969,449 | +0.52(+6.82%) |
Aug 14, 2017 | 7.650 | 7.870 | 7.510 | 7.620 | 13,398,642 | +0.03(+0.40%) |
Aug 11, 2017 | 7.650 | 7.745 | 7.420 | 7.590 | 8,959,667 | +0.04(+0.53%) |
Aug 10, 2017 | 7.910 | 7.940 | 7.524 | 7.550 | 13,427,509 | -0.39(-4.91%) |
Aug 09, 2017 | 8.190 | 8.470 | 7.810 | 7.940 | 12,481,834 | -0.24(-2.93%) |
Aug 08, 2017 | 9.800 | 9.800 | 8.150 | 8.180 | 22,089,476 | -1.13(-12.14%) |
Aug 07, 2017 | 9.360 | 9.500 | 9.210 | 9.310 | 7,849,098 | -0.07(-0.75%) |
Aug 04, 2017 | 9.900 | 9.900 | 9.360 | 9.380 | 10,515,777 | -0.53(-5.35%) |
Aug 03, 2017 | 10.18 | 10.40 | 9.890 | 9.910 | 8,309,015 | -0.63(-5.98%) |
Aug 02, 2017 | 10.73 | 10.83 | 10.28 | 10.54 | 3,843,552 | +0.03(+0.29%) |
Aug 01, 2017 | 11.04 | 11.11 | 10.50 | 10.51 | 7,931,902 | -0.51(-4.63%) |
Jul 31, 2017 | 10.99 | 11.28 | 10.95 | 11.02 | 2,913,880 | -0.01(-0.09%) |
Jul 28, 2017 | 11.15 | 11.26 | 10.98 | 11.03 | 4,015,862 | -0.13(-1.16%) |
Jul 27, 2017 | 11.26 | 11.37 | 11.05 | 11.16 | 3,601,345 | -0.15(-1.33%) |
Jul 26, 2017 | 11.59 | 11.66 | 11.27 | 11.31 | 4,029,971 | -0.24(-2.08%) |
Jul 25, 2017 | 11.55 | 11.85 | 11.52 | 11.55 | 4,748,959 | -0.12(-1.03%) |
Jul 24, 2017 | 12.33 | 12.37 | 11.40 | 11.67 | 6,701,739 | -0.71(-5.74%) |
Jul 21, 2017 | 12.37 | 12.42 | 12.21 | 12.38 | 2,543,418 | +0.06(+0.49%) |
Jul 20, 2017 | 12.52 | 12.15 | 12.32 | 3,596,894 | +0.24(+1.99%) | |
Jul 19, 2017 | 12.14 | 12.26 | 11.96 | 12.08 | 2,889,251 | +0.02(+0.17%) |
Jul 18, 2017 | 12.25 | 12.29 | 11.91 | 12.06 | 3,229,153 | -0.23(-1.87%) |
Jul 17, 2017 | 11.97 | 12.54 | 11.85 | 12.29 | 3,772,800 | +0.30(+2.50%) |
Jul 14, 2017 | 12.10 | 12.27 | 11.98 | 11.99 | 2,815,052 | -0.04(-0.33%) |
Jul 13, 2017 | 11.75 | 12.12 | 11.62 | 12.03 | 5,523,144 | +0.28(+2.38%) |
Jul 12, 2017 | 11.44 | 11.84 | 11.40 | 11.75 | 4,003,629 | +0.40(+3.52%) |
Jul 11, 2017 | 11.21 | 11.57 | 11.20 | 11.35 | 2,739,362 | +0.08(+0.71%) |
Jul 10, 2017 | 11.29 | 11.41 | 11.10 | 11.27 | 1,622,798 | -0.04(-0.35%) |
Jul 07, 2017 | 11.25 | 11.40 | 10.99 | 11.31 | 4,759,915 | +0.14(+1.25%) |
Jul 06, 2017 | 11.28 | 11.46 | 11.05 | 11.17 | 5,338,670 | -0.22(-1.93%) |
Jul 05, 2017 | 11.47 | 11.54 | 11.04 | 11.39 | 3,546,512 | -0.08(-0.70%) |
Jul 03, 2017 | 11.16 | 11.55 | 11.13 | 11.47 | 2,185,262 | +0.30(+2.69%) |
Jun 30, 2017 | 11.25 | 11.42 | 11.00 | 11.17 | 3,334,456 | -0.06(-0.53%) |
Jun 29, 2017 | 11.43 | 11.64 | 11.12 | 11.23 | 4,169,850 | -0.28(-2.43%) |
Jun 28, 2017 | 11.42 | 11.62 | 11.22 | 11.51 | 4,425,527 | +0.16(+1.41%) |
Jun 27, 2017 | 11.80 | 12.02 | 11.34 | 11.35 | 4,163,095 | -0.46(-3.90%) |
Jun 26, 2017 | 11.91 | 12.16 | 11.67 | 11.81 | 6,671,157 | -0.03(-0.25%) |
Jun 23, 2017 | 11.88 | 11.84 | 6,429,244 | +0.19(+1.63%) | ||
Jun 22, 2017 | 11.48 | 11.96 | 11.40 | 11.65 | 7,725,223 | +0.27(+2.37%) |
Jun 21, 2017 | 11.08 | 11.63 | 11.06 | 11.38 | 5,299,364 | +0.34(+3.08%) |
Jun 20, 2017 | 11.07 | 11.46 | 11.01 | 11.04 | 3,789,933 | -0.01(-0.09%) |
Jun 19, 2017 | 10.83 | 11.13 | 10.80 | 11.05 | 4,937,245 | +0.28(+2.60%) |
Jun 16, 2017 | 10.82 | 10.91 | 10.64 | 10.77 | 6,198,008 | -0.03(-0.28%) |
Jun 15, 2017 | 10.79 | 11.16 | 10.59 | 10.80 | 5,764,246 | -0.11(-1.01%) |
Jun 14, 2017 | 11.11 | 11.15 | 10.71 | 10.91 | 5,953,527 | -0.21(-1.89%) |
Jun 13, 2017 | 11.09 | 11.29 | 10.81 | 11.12 | 6,705,236 | +0.02(+0.18%) |
Jun 12, 2017 | 11.51 | 11.73 | 11.01 | 11.10 | 6,435,147 | -0.39(-3.39%) |
Jun 09, 2017 | 12.22 | 12.50 | 11.45 | 11.49 | 21,068,204 | -2.29(-16.62%) |
Jun 08, 2017 | 12.85 | 14.15 | 12.72 | 13.78 | 13,092,338 | +1.38(+11.13%) |
Jun 07, 2017 | 12.52 | 12.68 | 12.22 | 12.40 | 4,441,266 | -0.14(-1.12%) |
Jun 06, 2017 | 12.50 | 12.86 | 12.41 | 12.54 | 3,374,095 | -0.08(-0.63%) |
Jun 05, 2017 | 12.85 | 12.88 | 12.37 | 12.62 | 4,760,571 | -0.33(-2.55%) |
Jun 02, 2017 | 13.57 | 13.58 | 12.93 | 12.95 | 4,181,368 | -0.62(-4.57%) |