Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.950 | 10.00 | 9.800 | 9.800 | 3,779 | +0.00(+0.00%) |
Aug 30, 2017 | 10.05 | 10.05 | 9.750 | 9.800 | 1,537 | -0.25(-2.49%) |
Aug 29, 2017 | 10.30 | 10.30 | 9.750 | 10.05 | 12,597 | -0.25(-2.43%) |
Aug 28, 2017 | 10.10 | 10.45 | 10.10 | 10.30 | 8,151 | +0.30(+3.00%) |
Aug 25, 2017 | 10.25 | 10.50 | 9.930 | 10.00 | 3,748 | +0.15(+1.52%) |
Aug 24, 2017 | 10.00 | 10.00 | 9.850 | 9.850 | 2,878 | +0.05(+0.51%) |
Aug 23, 2017 | 10.15 | 10.50 | 9.300 | 9.800 | 11,326 | -0.15(-1.51%) |
Aug 22, 2017 | 10.50 | 10.90 | 9.650 | 9.950 | 7,590 | +0.05(+0.51%) |
Aug 21, 2017 | 9.950 | 10.60 | 9.800 | 9.900 | 8,582 | +0.10(+1.02%) |
Aug 18, 2017 | 9.800 | 9.800 | 9.555 | 9.800 | 1,887 | +0.20(+2.08%) |
Aug 17, 2017 | 10.05 | 10.50 | 9.600 | 9.600 | 5,107 | -0.20(-2.04%) |
Aug 16, 2017 | 9.700 | 9.950 | 9.430 | 9.800 | 4,635 | +0.55(+5.95%) |
Aug 15, 2017 | 9.650 | 9.650 | 9.250 | 9.250 | 4,470 | -0.25(-2.63%) |
Aug 14, 2017 | 8.400 | 9.500 | 8.400 | 9.500 | 6,167 | +1.05(+12.43%) |
Aug 11, 2017 | 8.350 | 8.700 | 8.350 | 8.450 | 11,367 | +0.16(+1.89%) |
Aug 10, 2017 | 8.293 | 8.293 | 8.293 | 8.293 | 100 | +0.08(+0.98%) |
Aug 09, 2017 | 8.250 | 8.250 | 8.200 | 8.213 | 1,404 | -0.09(-1.05%) |
Aug 08, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 162 | -0.10(-1.19%) |
Aug 07, 2017 | 8.450 | 8.450 | 8.350 | 8.400 | 1,661 | +0.20(+2.44%) |
Aug 04, 2017 | 8.200 | 8.250 | 8.160 | 8.200 | 2,888 | -0.25(-2.96%) |
Aug 03, 2017 | 8.450 | 8.450 | 8.450 | 8.450 | 287 | +0.02(+0.30%) |
Aug 02, 2017 | 8.131 | 8.425 | 8.000 | 8.425 | 2,351 | -0.20(-2.33%) |
Aug 01, 2017 | 8.561 | 8.626 | 8.550 | 8.626 | 2,103 | +0.03(+0.30%) |
Jul 31, 2017 | 8.300 | 8.600 | 8.250 | 8.600 | 4,462 | +0.35(+4.24%) |
Jul 28, 2017 | 8.150 | 8.350 | 8.100 | 8.250 | 9,498 | -0.15(-1.79%) |
Jul 27, 2017 | 8.400 | 8.400 | 8.400 | 8.400 | 5,079 | +0.10(+1.20%) |
Jul 26, 2017 | 8.395 | 8.400 | 8.300 | 8.300 | 882 | +0.00(+0.00%) |
Jul 25, 2017 | 8.300 | 8.400 | 8.300 | 8.300 | 3,398 | -0.20(-2.35%) |
Jul 24, 2017 | 8.450 | 8.500 | 8.150 | 8.500 | 3,961 | +0.00(+0.00%) |
Jul 21, 2017 | 8.700 | 8.700 | 8.400 | 8.500 | 11,448 | +0.15(+1.80%) |
Jul 20, 2017 | 8.350 | 8.200 | 8.350 | 1,767 | +0.15(+1.83%) | |
Jul 19, 2017 | 8.250 | 8.250 | 8.100 | 8.200 | 2,621 | +0.05(+0.61%) |
Jul 18, 2017 | 7.950 | 8.450 | 7.900 | 8.150 | 12,562 | +0.30(+3.82%) |
Jul 17, 2017 | 7.896 | 7.900 | 7.850 | 7.850 | 2,338 | -0.10(-1.26%) |
Jul 14, 2017 | 7.900 | 7.950 | 7.900 | 7.950 | 1,547 | +0.00(+0.00%) |
Jul 13, 2017 | 8.000 | 8.000 | 7.898 | 7.950 | 1,847 | +0.05(+0.63%) |
Jul 12, 2017 | 7.500 | 8.100 | 7.500 | 7.900 | 23,615 | +0.40(+5.33%) |
Jul 11, 2017 | 8.500 | 8.500 | 7.050 | 7.500 | 32,265 | -0.95(-11.24%) |
Jul 10, 2017 | 9.649 | 9.650 | 8.445 | 8.450 | 12,394 | -1.00(-10.58%) |
Jul 06, 2017 | 9.450 | 9.450 | 9.450 | 45 | +0.05(+0.53%) | |
Jul 05, 2017 | 9.600 | 9.600 | 9.400 | 9.400 | 1,954 | -0.20(-2.08%) |
Jul 03, 2017 | 9.600 | 9.650 | 9.600 | 9.600 | 695 | +0.05(+0.52%) |
Jun 30, 2017 | 9.650 | 9.650 | 9.550 | 9.550 | 3,568 | -0.10(-1.04%) |
Jun 29, 2017 | 9.450 | 9.650 | 9.450 | 9.650 | 1,535 | +0.15(+1.58%) |
Jun 28, 2017 | 9.700 | 9.800 | 9.500 | 9.500 | 6,446 | -0.10(-1.04%) |
Jun 27, 2017 | 10.00 | 10.05 | 9.550 | 9.600 | 1,942 | -0.01(-0.15%) |
Jun 26, 2017 | 9.600 | 10.20 | 9.600 | 9.614 | 1,033 | -0.04(-0.37%) |
Jun 23, 2017 | 9.650 | 9.650 | 9.650 | 9.650 | 1,475 | -0.02(-0.19%) |
Jun 22, 2017 | 9.870 | 9.870 | 9.668 | 9.668 | 1,002 | +0.02(+0.19%) |
Jun 21, 2017 | 9.800 | 9.900 | 9.650 | 9.650 | 3,741 | -0.42(-4.22%) |
Jun 20, 2017 | 9.850 | 10.35 | 9.850 | 10.07 | 1,044 | +0.22(+2.28%) |
Jun 19, 2017 | 10.45 | 10.45 | 9.850 | 9.850 | 2,478 | -0.05(-0.51%) |
Jun 16, 2017 | 10.45 | 10.45 | 9.900 | 9.900 | 2,531 | +0.25(+2.59%) |
Jun 15, 2017 | 9.500 | 9.650 | 9.500 | 9.650 | 1,419 | -0.03(-0.26%) |
Jun 14, 2017 | 9.600 | 9.700 | 9.600 | 9.675 | 803 | +0.08(+0.78%) |
Jun 13, 2017 | 9.700 | 10.00 | 9.600 | 9.600 | 2,142 | -0.22(-2.29%) |
Jun 12, 2017 | 10.00 | 10.00 | 9.700 | 9.825 | 1,257 | +0.17(+1.81%) |
Jun 09, 2017 | 9.850 | 9.850 | 9.570 | 9.650 | 1,718 | -0.15(-1.53%) |
Jun 08, 2017 | 10.05 | 10.05 | 9.750 | 9.800 | 1,230 | -0.20(-2.00%) |
Jun 07, 2017 | 9.900 | 10.00 | 9.900 | 10.00 | 1,212 | +0.10(+1.01%) |
Jun 06, 2017 | 10.10 | 10.20 | 9.600 | 9.900 | 6,147 | -0.20(-1.98%) |
Jun 05, 2017 | 10.76 | 10.85 | 10.10 | 10.10 | 9,558 | -0.25(-2.42%) |
Jun 02, 2017 | 10.60 | 10.60 | 10.22 | 10.35 | 2,874 | -0.25(-2.36%) |