Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.740 | 9.830 | 9.620 | 9.820 | 251,387 | +0.17(+1.76%) |
Aug 30, 2017 | 9.690 | 9.840 | 9.565 | 9.650 | 165,138 | -0.01(-0.10%) |
Aug 29, 2017 | 9.700 | 9.880 | 9.640 | 9.660 | 190,212 | -0.13(-1.33%) |
Aug 28, 2017 | 9.860 | 10.04 | 9.700 | 9.790 | 285,264 | -0.05(-0.51%) |
Aug 25, 2017 | 10.25 | 10.27 | 9.660 | 9.840 | 392,207 | -0.56(-5.38%) |
Aug 24, 2017 | 10.05 | 10.44 | 10.05 | 10.40 | 265,877 | +0.36(+3.59%) |
Aug 23, 2017 | 9.750 | 10.09 | 9.710 | 10.04 | 240,095 | +0.23(+2.34%) |
Aug 22, 2017 | 9.690 | 9.850 | 9.670 | 9.810 | 311,463 | +0.21(+2.19%) |
Aug 21, 2017 | 9.520 | 9.660 | 9.400 | 9.600 | 129,263 | +0.00(+0.00%) |
Aug 18, 2017 | 9.470 | 9.690 | 9.450 | 9.600 | 235,304 | +0.05(+0.52%) |
Aug 17, 2017 | 9.760 | 9.870 | 9.530 | 9.550 | 161,336 | -0.22(-2.25%) |
Aug 16, 2017 | 9.800 | 10.09 | 9.680 | 9.770 | 276,309 | +0.09(+0.93%) |
Aug 15, 2017 | 9.910 | 9.980 | 9.670 | 9.680 | 212,518 | -0.22(-2.22%) |
Aug 14, 2017 | 9.260 | 9.920 | 9.240 | 9.900 | 346,809 | +0.71(+7.73%) |
Aug 11, 2017 | 9.050 | 9.220 | 8.730 | 9.190 | 514,631 | +0.08(+0.88%) |
Aug 10, 2017 | 9.250 | 9.280 | 9.040 | 9.110 | 359,198 | -0.11(-1.19%) |
Aug 09, 2017 | 9.120 | 9.360 | 9.040 | 9.220 | 356,612 | -0.01(-0.11%) |
Aug 08, 2017 | 9.900 | 10.00 | 9.210 | 9.230 | 763,479 | -0.89(-8.79%) |
Aug 07, 2017 | 10.39 | 10.39 | 9.971 | 10.12 | 305,895 | -0.22(-2.13%) |
Aug 04, 2017 | 10.17 | 10.40 | 10.13 | 10.34 | 649,330 | +0.19(+1.87%) |
Aug 03, 2017 | 10.15 | 10.25 | 9.950 | 10.15 | 503,328 | +0.11(+1.10%) |
Aug 02, 2017 | 9.980 | 10.09 | 9.780 | 10.04 | 567,393 | +0.05(+0.50%) |
Aug 01, 2017 | 9.980 | 10.25 | 9.825 | 9.990 | 2,192,587 | +0.71(+7.65%) |
Jul 31, 2017 | 9.540 | 9.564 | 9.260 | 9.280 | 223,196 | -0.23(-2.42%) |
Jul 28, 2017 | 9.600 | 9.740 | 9.430 | 9.510 | 123,426 | -0.10(-1.04%) |
Jul 27, 2017 | 9.450 | 9.780 | 9.380 | 9.610 | 285,507 | +0.24(+2.56%) |
Jul 26, 2017 | 9.350 | 9.460 | 9.285 | 9.370 | 127,418 | +0.02(+0.21%) |
Jul 25, 2017 | 9.430 | 9.430 | 9.240 | 9.350 | 147,879 | -0.04(-0.43%) |
Jul 24, 2017 | 9.360 | 9.400 | 9.140 | 9.390 | 242,230 | +0.06(+0.64%) |
Jul 21, 2017 | 9.450 | 9.490 | 9.240 | 9.330 | 171,449 | -0.01(-0.11%) |
Jul 20, 2017 | 9.520 | 9.520 | 9.290 | 9.340 | 171,982 | -0.15(-1.58%) |
Jul 19, 2017 | 9.350 | 9.610 | 9.340 | 9.490 | 183,541 | +0.10(+1.06%) |
Jul 18, 2017 | 9.940 | 10.04 | 9.280 | 9.390 | 266,182 | -0.66(-6.57%) |
Jul 17, 2017 | 9.730 | 10.19 | 9.710 | 10.05 | 420,747 | +0.39(+4.04%) |
Jul 14, 2017 | 9.670 | 9.810 | 9.600 | 9.660 | 219,195 | +0.02(+0.21%) |
Jul 13, 2017 | 9.680 | 9.680 | 9.440 | 9.640 | 192,082 | -0.07(-0.72%) |
Jul 12, 2017 | 9.500 | 9.860 | 9.500 | 9.710 | 338,949 | +0.22(+2.32%) |
Jul 11, 2017 | 9.170 | 9.520 | 9.120 | 9.490 | 237,060 | +0.36(+3.94%) |
Jul 10, 2017 | 9.220 | 9.245 | 9.010 | 9.130 | 193,967 | -0.09(-0.98%) |
Jul 07, 2017 | 9.200 | 9.425 | 9.101 | 9.220 | 151,922 | +0.08(+0.88%) |
Jul 06, 2017 | 9.390 | 9.400 | 9.070 | 9.140 | 262,562 | -0.34(-3.59%) |
Jul 05, 2017 | 9.480 | 9.500 | 9.270 | 9.480 | 238,957 | -0.07(-0.73%) |
Jul 03, 2017 | 9.620 | 9.640 | 9.440 | 9.550 | 143,330 | -0.01(-0.10%) |
Jun 30, 2017 | 9.740 | 9.890 | 9.540 | 9.560 | 186,577 | -0.18(-1.85%) |
Jun 29, 2017 | 9.630 | 9.785 | 9.600 | 9.740 | 176,496 | +0.11(+1.14%) |
Jun 28, 2017 | 9.390 | 9.680 | 9.300 | 9.630 | 304,970 | +0.31(+3.33%) |
Jun 27, 2017 | 9.600 | 9.678 | 9.260 | 9.320 | 232,972 | -0.32(-3.32%) |
Jun 26, 2017 | 9.310 | 9.730 | 9.280 | 9.640 | 531,727 | +0.09(+0.94%) |
Jun 23, 2017 | 9.580 | 9.750 | 9.455 | 9.550 | 1,543,883 | -0.04(-0.42%) |
Jun 22, 2017 | 9.630 | 9.815 | 9.480 | 9.590 | 182,585 | +0.00(+0.00%) |
Jun 21, 2017 | 9.480 | 9.670 | 9.450 | 9.590 | 200,272 | +0.16(+1.70%) |
Jun 20, 2017 | 9.510 | 9.630 | 9.415 | 9.430 | 138,952 | -0.05(-0.53%) |
Jun 19, 2017 | 9.390 | 9.580 | 9.261 | 9.480 | 166,824 | +0.13(+1.39%) |
Jun 16, 2017 | 9.400 | 9.540 | 9.250 | 9.350 | 293,524 | -0.14(-1.48%) |
Jun 15, 2017 | 9.280 | 9.510 | 9.200 | 9.490 | 135,074 | +0.03(+0.32%) |
Jun 14, 2017 | 9.220 | 9.500 | 9.190 | 9.460 | 179,522 | +0.15(+1.61%) |
Jun 13, 2017 | 9.170 | 9.440 | 9.020 | 9.310 | 165,166 | +0.13(+1.42%) |
Jun 12, 2017 | 9.150 | 9.450 | 8.960 | 9.180 | 165,511 | -0.03(-0.33%) |
Jun 09, 2017 | 9.100 | 9.300 | 8.930 | 9.210 | 220,526 | +0.13(+1.43%) |
Jun 08, 2017 | 8.900 | 9.110 | 8.719 | 9.080 | 259,160 | +0.19(+2.14%) |
Jun 07, 2017 | 8.970 | 9.130 | 8.642 | 8.890 | 226,999 | -0.09(-1.00%) |
Jun 06, 2017 | 8.780 | 9.030 | 8.700 | 8.980 | 256,126 | +0.10(+1.13%) |
Jun 05, 2017 | 9.320 | 9.350 | 8.810 | 8.880 | 190,358 | -0.40(-4.31%) |
Jun 02, 2017 | 9.050 | 9.350 | 9.030 | 9.280 | 266,408 | +0.32(+3.57%) |