Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.936 | 9.063 | 8.891 | 9.063 | 2,741,664 | +0.18(+1.98%) |
Aug 30, 2017 | 8.824 | 8.915 | 8.792 | 8.887 | 1,206,839 | +0.04(+0.40%) |
Aug 29, 2017 | 8.795 | 8.866 | 8.767 | 8.852 | 1,181,737 | +0.01(+0.08%) |
Aug 28, 2017 | 8.936 | 8.979 | 8.753 | 8.845 | 1,904,643 | -0.07(-0.79%) |
Aug 25, 2017 | 8.979 | 9.014 | 8.915 | 8.915 | 1,406,365 | +0.00(+0.00%) |
Aug 24, 2017 | 8.873 | 9.042 | 8.866 | 8.915 | 2,119,990 | +0.06(+0.72%) |
Aug 23, 2017 | 8.831 | 8.866 | 8.746 | 8.852 | 2,356,880 | +0.03(+0.30%) |
Aug 22, 2017 | 8.763 | 8.874 | 8.749 | 8.825 | 1,910,282 | +0.09(+1.03%) |
Aug 21, 2017 | 8.853 | 8.853 | 8.707 | 8.735 | 1,983,894 | -0.12(-1.33%) |
Aug 18, 2017 | 8.798 | 8.916 | 8.745 | 8.853 | 2,005,357 | +0.04(+0.47%) |
Aug 17, 2017 | 8.818 | 8.950 | 8.777 | 8.811 | 2,123,652 | -0.02(-0.24%) |
Aug 16, 2017 | 8.832 | 8.888 | 8.791 | 8.832 | 1,670,972 | +0.02(+0.24%) |
Aug 15, 2017 | 8.825 | 8.902 | 8.756 | 8.811 | 2,042,188 | -0.07(-0.78%) |
Aug 14, 2017 | 8.853 | 8.950 | 8.825 | 8.881 | 1,665,231 | +0.07(+0.79%) |
Aug 11, 2017 | 8.763 | 8.871 | 8.756 | 8.811 | 1,611,692 | +0.02(+0.24%) |
Aug 10, 2017 | 9.034 | 9.069 | 8.777 | 8.791 | 2,766,223 | -0.31(-3.36%) |
Aug 09, 2017 | 9.235 | 9.263 | 8.992 | 9.096 | 3,051,201 | -0.19(-2.09%) |
Aug 08, 2017 | 9.131 | 9.305 | 9.020 | 9.291 | 4,897,646 | +0.15(+1.60%) |
Aug 07, 2017 | 8.916 | 9.145 | 8.874 | 9.145 | 3,701,596 | +0.22(+2.49%) |
Aug 04, 2017 | 8.902 | 8.957 | 8.808 | 8.923 | 3,884,857 | +0.03(+0.31%) |
Aug 03, 2017 | 9.215 | 9.215 | 8.860 | 8.895 | 4,590,383 | -0.32(-3.47%) |
Aug 02, 2017 | 9.312 | 9.326 | 8.860 | 9.215 | 8,567,900 | -0.03(-0.38%) |
Aug 01, 2017 | 10.47 | 10.64 | 9.076 | 9.249 | 13,948,212 | -1.69(-15.44%) |
Jul 31, 2017 | 10.77 | 11.00 | 10.62 | 10.94 | 3,457,737 | +0.18(+1.68%) |
Jul 28, 2017 | 10.87 | 10.88 | 10.69 | 10.76 | 2,282,892 | -0.18(-1.65%) |
Jul 27, 2017 | 11.01 | 11.04 | 10.83 | 10.94 | 1,415,111 | -0.07(-0.63%) |
Jul 26, 2017 | 11.10 | 11.10 | 10.89 | 11.01 | 1,551,601 | -0.08(-0.75%) |
Jul 25, 2017 | 10.92 | 11.21 | 10.90 | 11.09 | 3,482,892 | +0.17(+1.53%) |
Jul 24, 2017 | 10.77 | 10.94 | 10.68 | 10.92 | 1,984,599 | +0.13(+1.22%) |
Jul 21, 2017 | 10.81 | 10.82 | 10.74 | 10.79 | 1,141,674 | -0.01(-0.06%) |
Jul 20, 2017 | 10.81 | 10.84 | 10.74 | 10.80 | 1,020,962 | +0.00(+0.00%) |
Jul 19, 2017 | 10.81 | 10.85 | 10.76 | 10.80 | 866,963 | +0.00(+0.00%) |
Jul 18, 2017 | 10.71 | 10.84 | 10.69 | 10.80 | 1,894,355 | +0.03(+0.26%) |
Jul 17, 2017 | 10.72 | 10.82 | 10.68 | 10.77 | 1,202,168 | +0.01(+0.13%) |
Jul 14, 2017 | 10.68 | 10.82 | 10.68 | 10.76 | 1,386,267 | +0.07(+0.65%) |
Jul 13, 2017 | 10.55 | 10.69 | 10.51 | 10.69 | 1,840,609 | +0.15(+1.45%) |
Jul 12, 2017 | 10.60 | 10.72 | 10.53 | 10.53 | 1,342,349 | +0.00(+0.00%) |
Jul 11, 2017 | 10.49 | 10.59 | 10.45 | 10.53 | 1,421,196 | +0.03(+0.33%) |
Jul 10, 2017 | 10.39 | 10.60 | 10.39 | 10.50 | 1,622,787 | +0.11(+1.07%) |
Jul 07, 2017 | 10.27 | 10.42 | 10.20 | 10.39 | 1,578,753 | +0.14(+1.36%) |
Jul 06, 2017 | 10.38 | 10.42 | 10.23 | 10.25 | 1,563,413 | -0.17(-1.67%) |
Jul 05, 2017 | 10.56 | 10.63 | 10.36 | 10.42 | 1,285,457 | -0.15(-1.38%) |
Jul 03, 2017 | 10.53 | 10.69 | 10.50 | 10.57 | 807,724 | +0.08(+0.73%) |
Jun 30, 2017 | 10.64 | 10.72 | 10.49 | 10.49 | 2,593,240 | -0.13(-1.18%) |
Jun 29, 2017 | 10.74 | 10.76 | 10.50 | 10.62 | 1,314,445 | -0.10(-0.91%) |
Jun 28, 2017 | 10.67 | 10.83 | 10.65 | 10.72 | 1,543,379 | +0.10(+0.98%) |
Jun 27, 2017 | 10.63 | 10.75 | 10.57 | 10.61 | 1,868,015 | -0.06(-0.59%) |
Jun 26, 2017 | 10.51 | 10.72 | 10.48 | 10.67 | 1,807,856 | +0.19(+1.86%) |
Jun 23, 2017 | 10.38 | 10.55 | 10.35 | 10.48 | 7,120,236 | +0.12(+1.14%) |
Jun 22, 2017 | 10.39 | 10.49 | 10.30 | 10.36 | 1,908,491 | -0.03(-0.33%) |
Jun 21, 2017 | 10.70 | 10.70 | 10.37 | 10.40 | 1,863,248 | -0.28(-2.60%) |
Jun 20, 2017 | 10.78 | 10.80 | 10.63 | 10.67 | 1,437,203 | -0.15(-1.41%) |
Jun 19, 2017 | 10.67 | 10.83 | 10.59 | 10.83 | 1,596,649 | +0.23(+2.16%) |
Jun 16, 2017 | 10.61 | 10.62 | 10.48 | 10.60 | 2,273,633 | -0.04(-0.39%) |
Jun 15, 2017 | 10.69 | 10.73 | 10.55 | 10.64 | 1,403,699 | -0.10(-0.97%) |
Jun 14, 2017 | 10.69 | 10.75 | 10.60 | 10.74 | 2,365,469 | +0.05(+0.46%) |
Jun 13, 2017 | 10.71 | 10.74 | 10.57 | 10.69 | 1,776,575 | +0.00(+0.00%) |
Jun 12, 2017 | 10.58 | 10.80 | 10.55 | 10.69 | 2,166,041 | +0.13(+1.18%) |
Jun 09, 2017 | 10.58 | 10.63 | 10.47 | 10.57 | 1,409,601 | +0.00(+0.00%) |
Jun 08, 2017 | 10.48 | 10.62 | 10.44 | 10.57 | 986,587 | +0.10(+1.00%) |
Jun 07, 2017 | 10.58 | 10.63 | 10.40 | 10.47 | 1,334,206 | -0.13(-1.25%) |
Jun 06, 2017 | 10.44 | 10.64 | 10.37 | 10.60 | 2,776,431 | +0.12(+1.13%) |
Jun 05, 2017 | 10.53 | 10.56 | 10.42 | 10.48 | 1,558,575 | -0.07(-0.66%) |
Jun 02, 2017 | 10.67 | 10.72 | 10.54 | 10.55 | 1,998,827 | -0.13(-1.17%) |