Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.180 | 8.300 | 8.080 | 8.300 | 1,289,208 | +0.13(+1.59%) |
Aug 30, 2017 | 8.290 | 8.315 | 8.110 | 8.170 | 939,230 | -0.19(-2.27%) |
Aug 29, 2017 | 8.380 | 8.620 | 8.270 | 8.360 | 1,960,483 | +0.15(+1.83%) |
Aug 28, 2017 | 8.100 | 8.240 | 7.960 | 8.210 | 1,511,266 | +0.18(+2.24%) |
Aug 25, 2017 | 8.100 | 8.170 | 7.960 | 8.030 | 1,162,808 | -0.02(-0.25%) |
Aug 24, 2017 | 7.950 | 8.110 | 7.750 | 8.050 | 1,865,983 | +0.17(+2.16%) |
Aug 23, 2017 | 8.210 | 8.230 | 7.810 | 7.880 | 1,831,761 | -0.30(-3.67%) |
Aug 22, 2017 | 8.510 | 8.560 | 8.170 | 8.180 | 1,459,395 | -0.37(-4.33%) |
Aug 21, 2017 | 8.630 | 8.690 | 8.480 | 8.550 | 1,108,182 | -0.02(-0.23%) |
Aug 18, 2017 | 8.730 | 8.780 | 8.430 | 8.570 | 1,971,863 | +0.00(+0.00%) |
Aug 17, 2017 | 8.480 | 8.700 | 8.360 | 8.570 | 2,396,777 | +0.29(+3.50%) |
Aug 16, 2017 | 7.960 | 8.390 | 7.940 | 8.280 | 1,661,665 | +0.33(+4.15%) |
Aug 15, 2017 | 7.910 | 8.050 | 7.870 | 7.950 | 961,292 | -0.13(-1.61%) |
Aug 14, 2017 | 8.120 | 8.190 | 8.040 | 8.080 | 1,232,912 | -0.15(-1.82%) |
Aug 11, 2017 | 8.460 | 8.480 | 7.960 | 8.230 | 2,198,784 | -0.22(-2.60%) |
Aug 10, 2017 | 8.750 | 8.780 | 8.440 | 8.450 | 1,601,857 | -0.12(-1.40%) |
Aug 09, 2017 | 8.350 | 8.650 | 8.310 | 8.570 | 1,749,112 | +0.43(+5.28%) |
Aug 08, 2017 | 8.520 | 8.620 | 8.035 | 8.140 | 2,176,834 | -0.23(-2.75%) |
Aug 07, 2017 | 8.900 | 8.975 | 8.360 | 8.370 | 1,812,556 | -0.53(-5.96%) |
Aug 04, 2017 | 9.310 | 9.360 | 8.855 | 8.900 | 1,687,278 | -0.56(-5.92%) |
Aug 03, 2017 | 9.390 | 9.520 | 9.285 | 9.460 | 1,084,989 | +0.10(+1.07%) |
Aug 02, 2017 | 9.500 | 9.570 | 9.320 | 9.360 | 915,105 | -0.21(-2.19%) |
Aug 01, 2017 | 9.560 | 9.765 | 9.510 | 9.570 | 910,992 | -0.04(-0.42%) |
Jul 31, 2017 | 9.660 | 9.800 | 9.560 | 9.610 | 870,405 | -0.06(-0.62%) |
Jul 28, 2017 | 9.680 | 9.770 | 9.580 | 9.670 | 1,207,607 | +0.06(+0.62%) |
Jul 27, 2017 | 10.04 | 10.04 | 9.610 | 9.610 | 1,008,768 | -0.38(-3.80%) |
Jul 26, 2017 | 9.650 | 10.08 | 9.621 | 9.990 | 1,086,229 | +0.29(+2.99%) |
Jul 25, 2017 | 9.800 | 9.880 | 9.670 | 9.700 | 855,187 | -0.06(-0.61%) |
Jul 24, 2017 | 10.20 | 10.20 | 9.675 | 9.760 | 1,086,315 | -0.37(-3.65%) |
Jul 21, 2017 | 10.02 | 10.23 | 9.940 | 10.13 | 1,134,890 | +0.22(+2.22%) |
Jul 20, 2017 | 10.04 | 9.880 | 9.910 | 891,045 | +0.03(+0.30%) | |
Jul 19, 2017 | 9.860 | 9.980 | 9.810 | 9.880 | 689,823 | +0.02(+0.20%) |
Jul 18, 2017 | 9.740 | 9.980 | 9.680 | 9.860 | 1,653,245 | +0.24(+2.49%) |
Jul 17, 2017 | 9.850 | 9.860 | 9.550 | 9.620 | 1,503,694 | -0.06(-0.62%) |
Jul 14, 2017 | 9.580 | 9.770 | 9.515 | 9.680 | 1,031,828 | +0.30(+3.20%) |
Jul 13, 2017 | 9.680 | 9.710 | 9.330 | 9.380 | 1,126,424 | -0.31(-3.20%) |
Jul 12, 2017 | 9.890 | 9.960 | 9.680 | 9.690 | 1,149,390 | -0.10(-1.02%) |
Jul 11, 2017 | 9.800 | 9.850 | 9.590 | 9.790 | 1,371,696 | -0.09(-0.91%) |
Jul 10, 2017 | 9.490 | 9.880 | 9.360 | 9.880 | 1,376,275 | +0.28(+2.92%) |
Jul 07, 2017 | 9.820 | 9.890 | 9.585 | 9.600 | 1,206,882 | -0.27(-2.74%) |
Jul 06, 2017 | 9.640 | 9.970 | 9.630 | 9.870 | 1,709,867 | +0.21(+2.17%) |
Jul 05, 2017 | 9.340 | 9.665 | 9.260 | 9.660 | 1,315,218 | +0.33(+3.54%) |
Jul 03, 2017 | 9.440 | 9.500 | 9.310 | 9.330 | 458,111 | -0.28(-2.91%) |
Jun 30, 2017 | 9.460 | 9.650 | 9.403 | 9.610 | 871,420 | +0.14(+1.48%) |
Jun 29, 2017 | 9.430 | 9.615 | 9.370 | 9.470 | 1,102,012 | -0.09(-0.94%) |
Jun 28, 2017 | 9.550 | 9.610 | 9.380 | 9.560 | 725,786 | +0.09(+0.95%) |
Jun 27, 2017 | 9.650 | 9.690 | 9.440 | 9.470 | 989,461 | -0.07(-0.73%) |
Jun 26, 2017 | 9.490 | 9.705 | 9.430 | 9.540 | 998,492 | -0.12(-1.24%) |
Jun 23, 2017 | 9.590 | 9.680 | 9.460 | 9.660 | 1,344,322 | +0.21(+2.22%) |
Jun 22, 2017 | 9.360 | 9.650 | 9.350 | 9.450 | 1,366,935 | +0.19(+2.05%) |
Jun 21, 2017 | 8.970 | 9.370 | 8.920 | 9.260 | 1,408,480 | +0.37(+4.16%) |
Jun 20, 2017 | 8.820 | 8.920 | 8.750 | 8.890 | 980,758 | +0.05(+0.57%) |
Jun 19, 2017 | 8.840 | 8.980 | 8.750 | 8.840 | 1,375,577 | -0.06(-0.67%) |
Jun 16, 2017 | 8.800 | 8.970 | 8.750 | 8.900 | 4,408,012 | +0.12(+1.37%) |
Jun 15, 2017 | 8.670 | 8.945 | 8.650 | 8.780 | 1,749,679 | +0.06(+0.69%) |
Jun 14, 2017 | 9.710 | 9.775 | 8.690 | 8.720 | 3,207,404 | -0.77(-8.11%) |
Jun 13, 2017 | 9.280 | 9.530 | 9.210 | 9.490 | 1,326,683 | +0.19(+2.04%) |
Jun 12, 2017 | 9.080 | 9.350 | 9.040 | 9.300 | 1,632,442 | +0.17(+1.86%) |
Jun 09, 2017 | 9.150 | 9.250 | 9.110 | 9.130 | 1,133,090 | -0.23(-2.46%) |
Jun 08, 2017 | 9.400 | 9.430 | 9.200 | 9.360 | 1,154,359 | -0.10(-1.06%) |
Jun 07, 2017 | 9.520 | 9.540 | 9.310 | 9.460 | 1,497,743 | -0.20(-2.07%) |
Jun 06, 2017 | 9.240 | 9.690 | 9.200 | 9.660 | 2,783,555 | +0.63(+6.98%) |
Jun 05, 2017 | 9.110 | 9.160 | 8.875 | 9.030 | 1,138,841 | -0.06(-0.66%) |
Jun 02, 2017 | 9.160 | 9.210 | 9.040 | 9.090 | 1,221,235 | +0.13(+1.45%) |