Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.993 | 10.08 | 9.969 | 10.03 | 3,126,498 | +0.07(+0.67%) |
Aug 30, 2017 | 10.03 | 10.05 | 9.929 | 9.963 | 3,824,875 | -0.07(-0.67%) |
Aug 29, 2017 | 10.04 | 10.10 | 9.993 | 10.03 | 3,546,749 | -0.05(-0.48%) |
Aug 28, 2017 | 10.13 | 10.23 | 10.04 | 10.08 | 4,519,080 | -0.04(-0.36%) |
Aug 25, 2017 | 10.14 | 10.14 | 10.03 | 10.12 | 2,823,114 | +0.05(+0.54%) |
Aug 24, 2017 | 10.09 | 10.12 | 10.02 | 10.06 | 3,590,117 | -0.02(-0.24%) |
Aug 23, 2017 | 10.13 | 10.15 | 10.05 | 10.08 | 4,086,974 | -0.05(-0.54%) |
Aug 22, 2017 | 10.10 | 10.17 | 10.09 | 10.14 | 3,335,401 | +0.04(+0.36%) |
Aug 21, 2017 | 10.10 | 10.13 | 10.02 | 10.10 | 3,162,176 | +0.03(+0.30%) |
Aug 18, 2017 | 10.13 | 10.13 | 10.05 | 10.07 | 3,177,140 | -0.05(-0.48%) |
Aug 17, 2017 | 10.25 | 10.26 | 10.12 | 10.12 | 2,734,009 | -0.13(-1.25%) |
Aug 16, 2017 | 10.18 | 10.26 | 10.16 | 10.25 | 3,076,175 | +0.09(+0.84%) |
Aug 15, 2017 | 10.10 | 10.17 | 10.08 | 10.16 | 3,099,701 | +0.07(+0.66%) |
Aug 14, 2017 | 10.10 | 10.19 | 10.07 | 10.10 | 3,423,970 | +0.02(+0.18%) |
Aug 11, 2017 | 9.999 | 10.09 | 9.926 | 10.08 | 3,570,924 | +0.04(+0.36%) |
Aug 10, 2017 | 10.11 | 10.17 | 10.02 | 10.04 | 4,215,866 | -0.12(-1.14%) |
Aug 09, 2017 | 10.08 | 10.17 | 10.02 | 10.16 | 3,001,310 | +0.02(+0.18%) |
Aug 08, 2017 | 10.21 | 10.21 | 10.12 | 10.14 | 3,929,115 | -0.05(-0.54%) |
Aug 07, 2017 | 10.27 | 10.29 | 10.12 | 10.19 | 4,346,565 | -0.05(-0.48%) |
Aug 04, 2017 | 10.29 | 10.05 | 10.24 | 4,637,742 | +0.02(+0.24%) | |
Aug 03, 2017 | 10.39 | 10.39 | 10.19 | 10.22 | 4,651,308 | -0.17(-1.64%) |
Aug 02, 2017 | 10.45 | 10.49 | 10.30 | 10.39 | 6,244,554 | -0.05(-0.47%) |
Aug 01, 2017 | 10.35 | 10.49 | 10.34 | 10.44 | 8,608,005 | +0.09(+0.88%) |
Jul 31, 2017 | 10.13 | 10.35 | 10.07 | 10.35 | 14,684,075 | +0.58(+5.98%) |
Jul 28, 2017 | 9.914 | 9.920 | 9.707 | 9.762 | 4,850,778 | -0.12(-1.17%) |
Jul 27, 2017 | 9.756 | 9.908 | 9.695 | 9.878 | 4,899,519 | +0.14(+1.44%) |
Jul 26, 2017 | 9.713 | 9.756 | 9.659 | 9.738 | 3,106,059 | +0.05(+0.50%) |
Jul 25, 2017 | 9.732 | 9.780 | 9.683 | 9.689 | 3,352,263 | -0.02(-0.19%) |
Jul 24, 2017 | 9.713 | 9.805 | 9.683 | 9.707 | 3,482,836 | -0.01(-0.06%) |
Jul 21, 2017 | 9.707 | 9.756 | 9.652 | 9.713 | 2,765,931 | +0.02(+0.25%) |
Jul 20, 2017 | 9.622 | 9.774 | 9.598 | 9.689 | 4,827,485 | +0.12(+1.21%) |
Jul 19, 2017 | 9.512 | 9.619 | 9.506 | 9.573 | 3,639,335 | +0.05(+0.51%) |
Jul 18, 2017 | 9.531 | 9.549 | 9.446 | 9.525 | 5,079,781 | -0.04(-0.45%) |
Jul 17, 2017 | 9.512 | 9.645 | 9.482 | 9.567 | 4,540,434 | +0.12(+1.29%) |
Jul 14, 2017 | 9.366 | 9.488 | 9.366 | 9.446 | 8,193,217 | +0.10(+1.04%) |
Jul 13, 2017 | 9.433 | 9.461 | 9.287 | 9.348 | 6,036,832 | -0.07(-0.71%) |
Jul 12, 2017 | 9.409 | 9.500 | 9.385 | 9.415 | 3,546,217 | +0.04(+0.39%) |
Jul 11, 2017 | 9.336 | 9.421 | 9.330 | 9.379 | 4,349,897 | +0.05(+0.52%) |
Jul 10, 2017 | 9.336 | 9.366 | 9.287 | 9.330 | 5,745,028 | -0.01(-0.07%) |
Jul 07, 2017 | 9.312 | 9.366 | 9.153 | 9.336 | 7,006,970 | +0.02(+0.26%) |
Jul 06, 2017 | 9.458 | 9.494 | 9.287 | 9.312 | 8,150,820 | -0.16(-1.73%) |
Jul 05, 2017 | 9.616 | 9.671 | 9.446 | 9.476 | 6,820,756 | -0.15(-1.58%) |
Jul 03, 2017 | 9.500 | 9.640 | 9.494 | 9.628 | 3,519,037 | +0.16(+1.67%) |
Jun 30, 2017 | 9.695 | 9.713 | 9.446 | 9.470 | 10,832,445 | -0.20(-2.08%) |
Jun 29, 2017 | 9.695 | 9.732 | 9.585 | 9.671 | 9,007,666 | +0.07(+0.70%) |
Jun 28, 2017 | 9.621 | 9.657 | 9.498 | 9.604 | 15,942,327 | +0.01(+0.06%) |
Jun 27, 2017 | 9.734 | 9.757 | 9.562 | 9.598 | 12,279,581 | -0.10(-1.03%) |
Jun 26, 2017 | 9.852 | 9.896 | 9.592 | 9.698 | 11,546,488 | -0.09(-0.90%) |
Jun 23, 2017 | 9.916 | 9.999 | 9.734 | 9.787 | 55,461,140 | -0.11(-1.07%) |
Jun 22, 2017 | 9.745 | 9.934 | 9.680 | 9.893 | 8,915,764 | +0.44(+4.62%) |
Jun 21, 2017 | 9.557 | 9.616 | 9.444 | 9.456 | 6,949,177 | -0.05(-0.50%) |
Jun 20, 2017 | 9.857 | 9.881 | 9.468 | 9.503 | 13,261,820 | -0.47(-4.73%) |
Jun 19, 2017 | 9.905 | 9.993 | 9.878 | 9.975 | 4,260,687 | +0.11(+1.08%) |
Jun 16, 2017 | 9.757 | 9.911 | 9.757 | 9.869 | 8,632,962 | +0.03(+0.30%) |
Jun 15, 2017 | 9.793 | 9.875 | 9.739 | 9.840 | 3,720,866 | +0.00(+0.00%) |
Jun 14, 2017 | 9.775 | 9.840 | 9.666 | 9.840 | 9,239,972 | +0.02(+0.18%) |
Jun 13, 2017 | 9.734 | 9.828 | 9.710 | 9.822 | 3,656,500 | +0.09(+0.91%) |
Jun 12, 2017 | 9.651 | 9.781 | 9.645 | 9.734 | 3,525,245 | +0.10(+1.04%) |
Jun 09, 2017 | 9.568 | 9.657 | 9.568 | 9.633 | 3,002,766 | +0.06(+0.62%) |
Jun 08, 2017 | 9.450 | 9.616 | 9.444 | 9.574 | 2,382,407 | +0.13(+1.37%) |
Jun 07, 2017 | 9.450 | 9.474 | 9.403 | 9.444 | 3,113,522 | +0.01(+0.06%) |
Jun 06, 2017 | 9.527 | 9.527 | 9.350 | 9.439 | 5,342,821 | -0.09(-0.93%) |
Jun 05, 2017 | 9.645 | 9.668 | 9.521 | 9.527 | 3,340,710 | -0.14(-1.46%) |
Jun 02, 2017 | 9.639 | 9.728 | 9.639 | 9.669 | 2,930,037 | +0.06(+0.61%) |