Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.10 | 11.15 | 9.950 | 10.85 | 234,605 | +0.75(+7.43%) |
Aug 30, 2017 | 10.05 | 10.80 | 9.400 | 10.10 | 231,772 | +0.20(+2.02%) |
Aug 29, 2017 | 9.600 | 10.55 | 9.600 | 9.900 | 297,122 | +0.25(+2.59%) |
Aug 28, 2017 | 8.250 | 10.00 | 8.227 | 9.650 | 279,720 | +1.50(+18.40%) |
Aug 25, 2017 | 8.500 | 8.750 | 7.850 | 8.150 | 141,807 | -0.25(-2.98%) |
Aug 24, 2017 | 8.850 | 8.850 | 8.300 | 8.400 | 192,088 | -0.30(-3.45%) |
Aug 23, 2017 | 8.300 | 8.850 | 8.200 | 8.700 | 88,230 | +0.30(+3.57%) |
Aug 22, 2017 | 7.850 | 8.500 | 7.850 | 8.400 | 138,603 | +0.55(+7.01%) |
Aug 21, 2017 | 8.000 | 8.400 | 7.750 | 7.850 | 55,273 | -0.10(-1.26%) |
Aug 18, 2017 | 8.050 | 8.200 | 7.700 | 7.950 | 117,132 | -0.20(-2.45%) |
Aug 17, 2017 | 8.250 | 8.500 | 8.000 | 8.150 | 69,267 | -0.20(-2.40%) |
Aug 16, 2017 | 8.500 | 8.850 | 8.260 | 8.350 | 89,626 | -0.15(-1.76%) |
Aug 15, 2017 | 8.700 | 8.750 | 8.100 | 8.500 | 175,255 | -0.25(-2.86%) |
Aug 14, 2017 | 8.850 | 9.050 | 8.300 | 8.750 | 128,799 | -0.05(-0.57%) |
Aug 11, 2017 | 9.200 | 9.300 | 8.750 | 8.800 | 116,653 | -0.25(-2.76%) |
Aug 10, 2017 | 9.050 | 9.400 | 8.700 | 9.050 | 187,943 | +0.00(+0.00%) |
Aug 09, 2017 | 9.850 | 10.20 | 9.000 | 9.050 | 255,179 | -0.95(-9.50%) |
Aug 08, 2017 | 10.50 | 11.00 | 9.950 | 10.00 | 138,959 | -0.60(-5.66%) |
Aug 07, 2017 | 10.35 | 11.05 | 10.10 | 10.60 | 124,581 | +0.12(+1.19%) |
Aug 04, 2017 | 10.20 | 10.75 | 10.18 | 10.47 | 82,634 | +0.03(+0.24%) |
Aug 03, 2017 | 11.00 | 11.24 | 9.680 | 10.45 | 313,490 | -0.55(-5.00%) |
Aug 02, 2017 | 11.60 | 11.85 | 10.95 | 11.00 | 207,072 | -0.60(-5.17%) |
Aug 01, 2017 | 12.25 | 12.25 | 10.70 | 11.60 | 178,375 | -0.70(-5.69%) |
Jul 31, 2017 | 11.55 | 12.85 | 9.500 | 12.30 | 461,391 | +0.80(+6.96%) |
Jul 28, 2017 | 11.90 | 12.20 | 10.70 | 11.50 | 172,252 | -0.45(-3.77%) |
Jul 27, 2017 | 11.80 | 13.05 | 11.57 | 11.95 | 443,387 | +0.30(+2.58%) |
Jul 26, 2017 | 10.15 | 11.75 | 10.15 | 11.65 | 189,741 | +1.35(+13.11%) |
Jul 25, 2017 | 10.70 | 10.85 | 10.10 | 10.30 | 72,401 | -0.20(-1.90%) |
Jul 24, 2017 | 10.05 | 10.55 | 9.500 | 10.50 | 142,177 | +0.55(+5.53%) |
Jul 21, 2017 | 9.450 | 10.25 | 9.250 | 9.950 | 252,623 | +0.60(+6.42%) |
Jul 20, 2017 | 9.450 | 8.900 | 9.350 | 59,187 | +0.20(+2.19%) | |
Jul 19, 2017 | 9.250 | 9.350 | 8.855 | 9.150 | 83,047 | +0.00(+0.00%) |
Jul 18, 2017 | 9.400 | 9.400 | 8.850 | 9.150 | 92,111 | -0.35(-3.68%) |
Jul 17, 2017 | 9.600 | 9.650 | 9.250 | 9.500 | 79,884 | +0.00(+0.00%) |
Jul 14, 2017 | 9.550 | 9.750 | 9.243 | 9.500 | 80,095 | -0.10(-1.04%) |
Jul 13, 2017 | 9.950 | 10.00 | 9.400 | 9.600 | 97,582 | -0.20(-2.04%) |
Jul 12, 2017 | 9.600 | 10.10 | 9.425 | 9.800 | 130,207 | +0.35(+3.70%) |
Jul 11, 2017 | 9.350 | 9.800 | 9.200 | 9.450 | 158,718 | +0.45(+5.00%) |
Jul 10, 2017 | 9.200 | 9.300 | 8.750 | 9.000 | 102,967 | -0.25(-2.70%) |
Jul 07, 2017 | 9.350 | 9.450 | 9.000 | 9.250 | 86,507 | -0.10(-1.07%) |
Jul 06, 2017 | 8.950 | 9.550 | 8.850 | 9.350 | 125,511 | +0.15(+1.63%) |
Jul 05, 2017 | 10.00 | 10.00 | 8.900 | 9.200 | 156,537 | -0.70(-7.07%) |
Jul 03, 2017 | 9.750 | 10.00 | 9.425 | 9.900 | 95,680 | +0.15(+1.54%) |
Jun 30, 2017 | 9.450 | 10.30 | 9.300 | 9.750 | 162,094 | +0.25(+2.63%) |
Jun 29, 2017 | 9.300 | 9.550 | 8.900 | 9.500 | 171,968 | +0.20(+2.15%) |
Jun 28, 2017 | 9.450 | 9.450 | 8.750 | 9.300 | 176,234 | -0.05(-0.53%) |
Jun 27, 2017 | 10.25 | 10.25 | 9.200 | 9.350 | 154,593 | -0.90(-8.78%) |
Jun 26, 2017 | 9.700 | 11.10 | 9.700 | 10.25 | 458,943 | +0.60(+6.22%) |
Jun 23, 2017 | 8.600 | 9.700 | 8.213 | 9.650 | 747,886 | +1.20(+14.20%) |
Jun 22, 2017 | 9.800 | 9.885 | 8.250 | 8.450 | 309,721 | -1.10(-11.52%) |
Jun 21, 2017 | 8.250 | 9.600 | 8.200 | 9.550 | 497,708 | +1.55(+19.38%) |
Jun 20, 2017 | 7.600 | 8.200 | 7.400 | 8.000 | 352,224 | +0.45(+5.96%) |
Jun 19, 2017 | 7.200 | 7.600 | 7.000 | 7.550 | 185,006 | +0.35(+4.86%) |
Jun 16, 2017 | 7.000 | 7.300 | 7.000 | 7.200 | 319,962 | +0.05(+0.70%) |
Jun 15, 2017 | 6.950 | 7.175 | 6.900 | 7.150 | 175,668 | +0.15(+2.14%) |
Jun 14, 2017 | 6.950 | 7.050 | 6.750 | 7.000 | 123,385 | +0.05(+0.72%) |
Jun 13, 2017 | 7.050 | 7.100 | 6.900 | 6.950 | 86,433 | -0.05(-0.71%) |
Jun 12, 2017 | 6.750 | 7.050 | 6.700 | 7.000 | 82,131 | +0.25(+3.70%) |
Jun 09, 2017 | 6.850 | 7.050 | 6.650 | 6.750 | 98,329 | -0.10(-1.46%) |
Jun 08, 2017 | 6.700 | 7.150 | 6.550 | 6.850 | 144,675 | +0.25(+3.79%) |
Jun 07, 2017 | 6.650 | 7.000 | 6.500 | 6.600 | 160,083 | -0.05(-0.75%) |
Jun 06, 2017 | 6.900 | 7.025 | 6.562 | 6.650 | 138,355 | -0.38(-5.34%) |
Jun 05, 2017 | 7.350 | 8.050 | 6.475 | 7.025 | 275,053 | -0.22(-3.10%) |
Jun 02, 2017 | 7.100 | 7.450 | 7.050 | 7.250 | 184,356 | +0.20(+2.84%) |