Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.20 | 10.70 | 10.10 | 10.20 | 7,631 | -0.20(-1.92%) |
Aug 30, 2017 | 10.50 | 10.50 | 10.10 | 10.40 | 9,706 | -0.10(-0.95%) |
Aug 29, 2017 | 10.40 | 10.70 | 10.10 | 10.50 | 7,893 | +0.20(+1.94%) |
Aug 28, 2017 | 10.50 | 10.90 | 10.20 | 10.30 | 13,848 | -0.30(-2.83%) |
Aug 25, 2017 | 10.20 | 10.70 | 10.10 | 10.60 | 16,143 | +0.30(+2.91%) |
Aug 24, 2017 | 10.20 | 10.30 | 10.00 | 10.30 | 13,148 | +0.00(+0.00%) |
Aug 23, 2017 | 10.10 | 10.30 | 9.990 | 10.30 | 17,443 | +0.10(+0.98%) |
Aug 22, 2017 | 10.20 | 10.70 | 9.800 | 10.20 | 21,530 | -0.10(-0.97%) |
Aug 21, 2017 | 10.50 | 10.70 | 10.20 | 10.30 | 30,497 | -0.40(-3.74%) |
Aug 18, 2017 | 10.40 | 10.70 | 10.30 | 10.70 | 12,101 | +0.20(+1.90%) |
Aug 17, 2017 | 11.00 | 11.40 | 10.30 | 10.50 | 30,027 | -0.40(-3.67%) |
Aug 16, 2017 | 10.50 | 11.90 | 10.40 | 10.90 | 45,720 | +0.30(+2.83%) |
Aug 15, 2017 | 11.50 | 11.70 | 10.20 | 10.60 | 49,507 | -0.90(-7.83%) |
Aug 14, 2017 | 10.50 | 13.00 | 9.800 | 11.50 | 206,465 | +1.00(+9.52%) |
Aug 11, 2017 | 10.20 | 10.60 | 10.00 | 10.50 | 27,643 | -0.20(-1.87%) |
Aug 10, 2017 | 11.40 | 11.40 | 10.00 | 10.70 | 58,382 | -0.60(-5.31%) |
Aug 09, 2017 | 11.60 | 12.09 | 11.00 | 11.30 | 25,850 | -0.40(-3.42%) |
Aug 08, 2017 | 11.20 | 11.70 | 11.00 | 11.70 | 24,355 | +0.40(+3.54%) |
Aug 07, 2017 | 11.70 | 11.70 | 10.90 | 11.30 | 33,728 | -0.10(-0.88%) |
Aug 04, 2017 | 12.00 | 12.00 | 11.40 | 11.40 | 29,433 | -0.80(-6.56%) |
Aug 03, 2017 | 11.00 | 12.80 | 11.00 | 12.20 | 149,810 | +1.20(+10.91%) |
Aug 02, 2017 | 10.60 | 11.10 | 10.30 | 11.00 | 33,695 | +0.10(+0.92%) |
Aug 01, 2017 | 10.50 | 11.30 | 10.10 | 10.90 | 45,685 | +0.30(+2.83%) |
Jul 31, 2017 | 11.20 | 11.20 | 10.10 | 10.60 | 66,132 | -0.80(-7.02%) |
Jul 28, 2017 | 12.80 | 12.80 | 10.90 | 11.40 | 172,598 | -1.60(-12.31%) |
Jul 27, 2017 | 14.70 | 16.40 | 12.00 | 13.00 | 2,052,094 | +2.90(+28.71%) |
Jul 26, 2017 | 9.200 | 10.35 | 9.200 | 10.10 | 59,300 | +0.85(+9.19%) |
Jul 25, 2017 | 11.10 | 11.20 | 9.131 | 9.250 | 113,315 | -1.95(-17.41%) |
Jul 24, 2017 | 13.00 | 13.50 | 11.00 | 11.20 | 180,005 | -1.90(-14.50%) |
Jul 21, 2017 | 13.00 | 13.90 | 12.20 | 13.10 | 350,181 | +0.40(+3.15%) |
Jul 20, 2017 | 13.50 | 11.30 | 12.70 | 364,563 | +1.10(+9.48%) | |
Jul 19, 2017 | 13.00 | 15.30 | 11.30 | 11.60 | 701,007 | -2.00(-14.71%) |
Jul 18, 2017 | 9.600 | 16.20 | 9.010 | 13.60 | 3,210,107 | +6.75(+98.57%) |
Jul 17, 2017 | 6.773 | 6.900 | 6.700 | 6.849 | 1,106 | +0.05(+0.72%) |
Jul 14, 2017 | 6.840 | 6.950 | 6.650 | 6.800 | 11,042 | -0.19(-2.76%) |
Jul 13, 2017 | 7.000 | 7.300 | 6.750 | 6.993 | 57,485 | +0.00(+0.04%) |
Jul 12, 2017 | 6.999 | 7.000 | 6.801 | 6.990 | 3,909 | -0.01(-0.14%) |
Jul 11, 2017 | 6.730 | 7.980 | 6.730 | 7.000 | 5,851 | +0.30(+4.48%) |
Jul 10, 2017 | 6.700 | 7.500 | 6.610 | 6.700 | 7,130 | +0.00(+0.00%) |
Jul 07, 2017 | 7.600 | 7.622 | 6.700 | 6.700 | 19,485 | -0.90(-11.84%) |
Jul 06, 2017 | 8.300 | 8.300 | 7.540 | 7.600 | 9,437 | -0.45(-5.59%) |
Jul 05, 2017 | 8.030 | 8.400 | 7.960 | 8.050 | 7,335 | +0.02(+0.25%) |
Jul 03, 2017 | 8.300 | 8.400 | 8.030 | 8.030 | 5,493 | -0.27(-3.24%) |
Jun 30, 2017 | 8.300 | 8.337 | 7.900 | 8.299 | 7,102 | +0.30(+3.74%) |
Jun 29, 2017 | 8.000 | 8.400 | 8.000 | 8.000 | 11,017 | +0.10(+1.27%) |
Jun 28, 2017 | 8.000 | 8.200 | 7.514 | 7.900 | 11,453 | +0.13(+1.67%) |
Jun 27, 2017 | 6.700 | 7.850 | 6.700 | 7.770 | 22,175 | +0.97(+14.26%) |
Jun 26, 2017 | 6.550 | 7.000 | 6.510 | 6.800 | 10,814 | +0.46(+7.26%) |
Jun 23, 2017 | 6.340 | 6.340 | 11,431 | -0.41(-6.07%) | ||
Jun 22, 2017 | 6.940 | 7.000 | 6.721 | 6.750 | 6,171 | -0.20(-2.86%) |
Jun 21, 2017 | 7.004 | 7.370 | 6.800 | 6.949 | 5,590 | -0.10(-1.46%) |
Jun 20, 2017 | 7.299 | 7.380 | 7.001 | 7.052 | 6,731 | -0.26(-3.50%) |
Jun 19, 2017 | 7.350 | 7.400 | 6.700 | 7.308 | 11,265 | +0.31(+4.40%) |
Jun 16, 2017 | 7.500 | 7.500 | 6.900 | 7.000 | 5,642 | -0.50(-6.67%) |
Jun 15, 2017 | 7.750 | 7.990 | 6.722 | 7.500 | 14,131 | -0.25(-3.21%) |
Jun 14, 2017 | 7.500 | 7.990 | 7.206 | 7.749 | 9,651 | +0.15(+1.99%) |
Jun 13, 2017 | 7.630 | 8.000 | 7.400 | 7.598 | 20,996 | -0.20(-2.59%) |
Jun 12, 2017 | 8.000 | 8.000 | 7.500 | 7.800 | 8,091 | +0.10(+1.30%) |
Jun 09, 2017 | 7.762 | 8.050 | 7.500 | 7.700 | 8,103 | -0.30(-3.75%) |
Jun 08, 2017 | 7.900 | 8.105 | 7.800 | 8.000 | 3,171 | -0.10(-1.23%) |
Jun 07, 2017 | 8.120 | 8.453 | 7.510 | 8.100 | 10,971 | -0.21(-2.47%) |
Jun 06, 2017 | 8.500 | 8.500 | 8.000 | 8.305 | 5,442 | -0.10(-1.13%) |
Jun 05, 2017 | 8.100 | 8.800 | 8.000 | 8.400 | 12,299 | +0.15(+1.82%) |
Jun 02, 2017 | 8.110 | 8.600 | 8.100 | 8.250 | 6,887 | -0.05(-0.60%) |