Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.75 | 11.12 | 10.52 | 10.98 | 147,720 | +0.33(+3.10%) |
Aug 30, 2017 | 10.50 | 10.93 | 10.43 | 10.65 | 112,044 | +0.22(+2.11%) |
Aug 29, 2017 | 10.13 | 10.48 | 10.13 | 10.43 | 99,905 | +0.11(+1.07%) |
Aug 28, 2017 | 10.44 | 10.49 | 10.00 | 10.32 | 125,161 | +0.05(+0.49%) |
Aug 25, 2017 | 11.18 | 11.30 | 10.25 | 10.27 | 232,797 | -0.83(-7.48%) |
Aug 24, 2017 | 9.980 | 11.47 | 9.790 | 11.10 | 485,566 | +1.43(+14.79%) |
Aug 23, 2017 | 9.700 | 9.799 | 9.620 | 9.670 | 78,333 | -0.11(-1.12%) |
Aug 22, 2017 | 9.440 | 9.820 | 9.400 | 9.780 | 76,812 | +0.38(+4.04%) |
Aug 21, 2017 | 9.750 | 10.00 | 9.350 | 9.400 | 177,516 | -0.20(-2.08%) |
Aug 18, 2017 | 9.680 | 9.740 | 9.520 | 9.600 | 222,919 | -0.08(-0.83%) |
Aug 17, 2017 | 9.800 | 9.890 | 9.420 | 9.680 | 219,406 | -0.13(-1.33%) |
Aug 16, 2017 | 9.800 | 9.990 | 9.730 | 9.810 | 198,790 | -0.19(-1.90%) |
Aug 15, 2017 | 10.00 | 10.16 | 9.750 | 10.00 | 237,259 | +0.09(+0.91%) |
Aug 14, 2017 | 9.750 | 10.05 | 9.700 | 9.910 | 292,408 | +0.28(+2.91%) |
Aug 11, 2017 | 10.03 | 10.20 | 9.360 | 9.630 | 212,324 | -0.38(-3.80%) |
Aug 10, 2017 | 10.76 | 10.77 | 9.900 | 10.01 | 394,598 | -0.77(-7.14%) |
Aug 09, 2017 | 10.57 | 10.82 | 10.06 | 10.78 | 268,606 | +0.21(+1.99%) |
Aug 08, 2017 | 13.85 | 13.85 | 10.06 | 10.57 | 1,093,254 | -3.08(-22.56%) |
Aug 07, 2017 | 13.23 | 13.67 | 13.10 | 13.65 | 144,387 | +0.45(+3.41%) |
Aug 04, 2017 | 13.00 | 13.36 | 12.83 | 13.20 | 77,674 | +0.16(+1.23%) |
Aug 03, 2017 | 12.97 | 13.25 | 12.78 | 13.04 | 71,265 | +0.03(+0.23%) |
Aug 02, 2017 | 13.16 | 13.16 | 12.56 | 13.01 | 88,775 | -0.17(-1.29%) |
Aug 01, 2017 | 13.52 | 13.60 | 12.90 | 13.18 | 72,389 | -0.37(-2.73%) |
Jul 31, 2017 | 13.31 | 13.65 | 12.82 | 13.55 | 115,552 | +0.27(+2.03%) |
Jul 28, 2017 | 13.48 | 13.60 | 13.20 | 13.28 | 94,103 | -0.32(-2.35%) |
Jul 27, 2017 | 13.77 | 13.77 | 13.16 | 13.60 | 59,671 | -0.15(-1.09%) |
Jul 26, 2017 | 13.71 | 13.78 | 13.65 | 13.75 | 52,738 | +0.04(+0.29%) |
Jul 25, 2017 | 13.83 | 13.88 | 13.70 | 13.71 | 47,518 | +0.01(+0.07%) |
Jul 24, 2017 | 13.55 | 13.76 | 13.55 | 13.70 | 57,701 | +0.13(+0.96%) |
Jul 21, 2017 | 13.55 | 13.59 | 13.22 | 13.57 | 60,309 | +0.06(+0.44%) |
Jul 20, 2017 | 13.47 | 13.57 | 13.12 | 13.51 | 146,474 | +0.08(+0.60%) |
Jul 19, 2017 | 13.34 | 13.59 | 13.24 | 13.43 | 132,816 | +0.05(+0.37%) |
Jul 18, 2017 | 13.50 | 13.50 | 13.30 | 13.38 | 50,412 | -0.24(-1.76%) |
Jul 17, 2017 | 13.70 | 13.80 | 13.46 | 13.62 | 62,585 | -0.05(-0.37%) |
Jul 14, 2017 | 13.95 | 14.04 | 13.60 | 13.67 | 88,357 | -0.21(-1.51%) |
Jul 13, 2017 | 14.00 | 14.05 | 13.66 | 13.88 | 123,577 | -0.02(-0.14%) |
Jul 12, 2017 | 13.82 | 14.00 | 13.75 | 13.90 | 29,339 | +0.14(+1.02%) |
Jul 11, 2017 | 13.76 | 14.02 | 13.75 | 13.76 | 22,632 | -0.09(-0.65%) |
Jul 10, 2017 | 13.80 | 14.05 | 13.68 | 13.85 | 33,645 | -0.13(-0.93%) |
Jul 07, 2017 | 13.68 | 14.09 | 13.60 | 13.98 | 25,834 | +0.28(+2.04%) |
Jul 06, 2017 | 13.51 | 14.08 | 13.51 | 13.70 | 33,038 | -0.07(-0.51%) |
Jul 05, 2017 | 13.89 | 13.98 | 13.51 | 13.77 | 28,674 | -0.09(-0.65%) |
Jul 03, 2017 | 14.08 | 14.39 | 13.77 | 13.86 | 16,406 | -0.32(-2.26%) |
Jun 30, 2017 | 13.88 | 14.18 | 13.88 | 14.18 | 31,915 | +0.31(+2.24%) |
Jun 29, 2017 | 14.28 | 14.54 | 13.72 | 13.87 | 67,350 | -0.49(-3.41%) |
Jun 28, 2017 | 14.40 | 14.60 | 14.26 | 14.36 | 35,571 | +0.00(+0.00%) |
Jun 27, 2017 | 14.83 | 15.00 | 14.31 | 14.36 | 71,718 | -0.43(-2.91%) |
Jun 26, 2017 | 14.57 | 14.89 | 14.50 | 14.79 | 81,205 | +0.26(+1.79%) |
Jun 23, 2017 | 14.42 | 14.53 | 14.25 | 14.53 | 67,675 | +0.14(+0.97%) |
Jun 22, 2017 | 13.96 | 14.56 | 13.96 | 14.39 | 54,919 | +0.47(+3.38%) |
Jun 21, 2017 | 14.03 | 14.30 | 13.90 | 13.92 | 38,229 | -0.12(-0.85%) |
Jun 20, 2017 | 14.16 | 14.44 | 13.75 | 14.04 | 50,957 | -0.08(-0.57%) |
Jun 19, 2017 | 14.30 | 14.39 | 13.93 | 14.12 | 27,924 | -0.17(-1.19%) |
Jun 16, 2017 | 14.12 | 14.55 | 13.92 | 14.29 | 55,538 | +0.20(+1.42%) |
Jun 15, 2017 | 14.44 | 14.71 | 13.95 | 14.09 | 65,705 | -0.59(-4.02%) |
Jun 14, 2017 | 14.43 | 14.74 | 14.14 | 14.68 | 55,961 | +0.29(+2.02%) |
Jun 13, 2017 | 14.44 | 14.68 | 14.18 | 14.39 | 85,016 | -0.03(-0.21%) |
Jun 12, 2017 | 14.14 | 14.53 | 13.80 | 14.42 | 116,154 | +0.16(+1.12%) |
Jun 09, 2017 | 14.88 | 15.54 | 13.80 | 14.26 | 252,191 | -0.64(-4.30%) |
Jun 08, 2017 | 14.51 | 14.90 | 14.51 | 14.90 | 104,607 | +0.30(+2.05%) |
Jun 07, 2017 | 14.48 | 14.66 | 14.20 | 14.60 | 44,580 | +0.20(+1.39%) |
Jun 06, 2017 | 14.44 | 14.93 | 14.22 | 14.40 | 126,087 | -0.10(-0.69%) |
Jun 05, 2017 | 14.36 | 14.78 | 14.27 | 14.50 | 81,751 | +0.14(+0.97%) |
Jun 02, 2017 | 13.75 | 14.50 | 13.75 | 14.36 | 122,247 | +0.50(+3.61%) |