Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.36 | 11.30 | 10.25 | 10.25 | 9,816 | -0.20(-1.91%) |
Aug 30, 2017 | 10.25 | 10.45 | 10.20 | 10.45 | 9,836 | +0.00(+0.00%) |
Aug 29, 2017 | 9.900 | 11.00 | 9.900 | 10.45 | 6,573 | +0.55(+5.56%) |
Aug 28, 2017 | 10.10 | 10.20 | 9.800 | 9.900 | 3,466 | -0.30(-2.94%) |
Aug 25, 2017 | 10.20 | 10.30 | 9.990 | 10.20 | 4,273 | +0.00(+0.00%) |
Aug 24, 2017 | 9.850 | 10.20 | 9.850 | 10.20 | 2,872 | +0.05(+0.49%) |
Aug 23, 2017 | 9.700 | 10.15 | 9.646 | 10.15 | 3,205 | +0.00(+0.00%) |
Aug 21, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.05(+0.50%) | |
Aug 18, 2017 | 9.800 | 10.10 | 9.650 | 10.10 | 9,217 | +0.05(+0.50%) |
Aug 17, 2017 | 9.700 | 10.05 | 9.600 | 10.05 | 2,326 | +0.05(+0.50%) |
Aug 16, 2017 | 9.850 | 10.00 | 9.850 | 10.00 | 601 | -0.25(-2.44%) |
Aug 15, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 1,400 | +0.65(+6.77%) |
Aug 14, 2017 | 9.780 | 9.780 | 9.600 | 9.600 | 200 | -0.20(-2.04%) |
Aug 11, 2017 | 10.00 | 10.30 | 9.800 | 9.800 | 2,944 | -0.20(-2.00%) |
Aug 10, 2017 | 10.00 | 10.05 | 10.00 | 10.00 | 1,824 | -0.15(-1.48%) |
Aug 09, 2017 | 9.950 | 10.25 | 9.750 | 10.15 | 7,506 | +0.45(+4.64%) |
Aug 08, 2017 | 9.800 | 10.30 | 9.700 | 9.700 | 5,964 | -0.10(-1.02%) |
Aug 07, 2017 | 9.600 | 9.800 | 9.600 | 9.800 | 1,893 | -0.05(-0.51%) |
Aug 04, 2017 | 10.00 | 10.00 | 9.650 | 9.850 | 3,952 | +0.15(+1.55%) |
Aug 03, 2017 | 9.550 | 10.40 | 9.550 | 9.700 | 6,683 | +0.00(+0.00%) |
Aug 02, 2017 | 9.500 | 10.15 | 9.500 | 9.700 | 8,263 | +0.10(+1.04%) |
Aug 01, 2017 | 9.500 | 9.600 | 9.500 | 9.600 | 622 | +0.00(+0.00%) |
Jul 31, 2017 | 9.100 | 9.600 | 9.000 | 9.600 | 5,079 | +0.28(+3.02%) |
Jul 27, 2017 | 9.319 | 9.319 | 9.319 | 13 | +0.07(+0.75%) | |
Jul 25, 2017 | 9.250 | 9.250 | 9.250 | 10 | +0.00(+0.00%) | |
Jul 24, 2017 | 9.250 | 9.250 | 9.250 | 9.250 | 28,542 | +0.05(+0.54%) |
Jul 21, 2017 | 9.200 | 9.200 | 9.150 | 9.200 | 17,594 | +0.05(+0.55%) |
Jul 20, 2017 | 9.200 | 9.200 | 9.100 | 9.150 | 1,675 | +0.00(+0.00%) |
Jul 19, 2017 | 9.050 | 9.450 | 9.050 | 9.150 | 9,591 | -0.05(-0.54%) |
Jul 18, 2017 | 9.200 | 9.250 | 9.150 | 9.200 | 10,200 | +0.00(+0.00%) |
Jul 17, 2017 | 9.300 | 9.300 | 9.050 | 9.200 | 502 | +0.00(+0.00%) |
Jul 14, 2017 | 9.550 | 9.550 | 9.150 | 9.200 | 2,301 | +0.05(+0.55%) |
Jul 13, 2017 | 9.100 | 9.164 | 9.100 | 9.150 | 1,502 | +0.05(+0.55%) |
Jul 12, 2017 | 9.100 | 9.100 | 9.100 | 9.100 | 3,800 | +0.05(+0.55%) |
Jul 11, 2017 | 9.150 | 9.150 | 9.050 | 9.050 | 464 | -0.12(-1.36%) |
Jul 10, 2017 | 9.000 | 9.200 | 9.000 | 9.175 | 3,306 | -0.43(-4.43%) |
Jul 05, 2017 | 9.600 | 9.600 | 9.600 | 18 | +0.29(+3.17%) | |
Jul 03, 2017 | 9.500 | 9.500 | 9.305 | 9.305 | 4,327 | +0.00(+0.05%) |
Jun 30, 2017 | 9.300 | 9.300 | 9.300 | 9.300 | 1,893 | -0.05(-0.53%) |
Jun 29, 2017 | 9.300 | 9.350 | 9.300 | 9.350 | 8,361 | +0.00(+0.00%) |
Jun 28, 2017 | 9.250 | 9.350 | 9.200 | 9.350 | 2,260 | +0.15(+1.63%) |
Jun 27, 2017 | 9.000 | 9.500 | 9.000 | 9.200 | 3,899 | -0.08(-0.84%) |
Jun 23, 2017 | 9.278 | 9.278 | 9.278 | 0 | -0.02(-0.24%) | |
Jun 21, 2017 | 9.300 | 9.300 | 9.300 | 25 | +0.15(+1.64%) | |
Jun 20, 2017 | 9.450 | 9.500 | 9.150 | 9.150 | 7,100 | -0.25(-2.66%) |
Jun 19, 2017 | 9.250 | 9.400 | 9.250 | 9.400 | 400 | +0.15(+1.62%) |
Jun 16, 2017 | 9.250 | 9.250 | 9.250 | 9.250 | 254 | +0.20(+2.21%) |
Jun 15, 2017 | 9.405 | 9.405 | 9.050 | 9.050 | 3,497 | -0.40(-4.23%) |
Jun 14, 2017 | 9.500 | 9.500 | 9.450 | 9.450 | 5,455 | -0.04(-0.47%) |
Jun 13, 2017 | 9.500 | 9.500 | 9.495 | 9.495 | 5,162 | -0.06(-0.58%) |
Jun 12, 2017 | 9.500 | 9.500 | 9.500 | 9.550 | 10,117 | -0.05(-0.52%) |
Jun 08, 2017 | 9.600 | 9.600 | 9.600 | 5 | +0.00(+0.00%) | |
Jun 07, 2017 | 9.600 | 9.600 | 9.600 | 9.600 | 804 | -0.04(-0.47%) |
Jun 06, 2017 | 9.650 | 9.650 | 9.600 | 9.645 | 1,906 | -0.16(-1.58%) |
Jun 02, 2017 | 9.800 | 9.800 | 9.800 | 89 | +0.15(+1.55%) |