Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.110 | 9.220 | 9.100 | 9.210 | 1,968,887 | +0.10(+1.10%) |
Aug 30, 2017 | 9.150 | 9.190 | 9.050 | 9.110 | 1,716,980 | -0.04(-0.44%) |
Aug 29, 2017 | 9.120 | 9.240 | 9.060 | 9.150 | 1,751,902 | -0.11(-1.19%) |
Aug 28, 2017 | 9.130 | 9.290 | 8.900 | 9.260 | 2,471,048 | +0.13(+1.42%) |
Aug 25, 2017 | 9.430 | 9.440 | 9.130 | 9.130 | 3,102,979 | +0.00(+0.00%) |
Aug 24, 2017 | 9.250 | 9.310 | 9.060 | 9.130 | 2,001,288 | -0.08(-0.87%) |
Aug 23, 2017 | 8.990 | 9.280 | 8.910 | 9.210 | 2,642,043 | +0.15(+1.66%) |
Aug 22, 2017 | 8.800 | 9.100 | 8.670 | 9.060 | 4,052,116 | +0.30(+3.42%) |
Aug 21, 2017 | 9.030 | 9.120 | 8.710 | 8.760 | 3,783,624 | -0.29(-3.20%) |
Aug 18, 2017 | 9.340 | 9.360 | 9.030 | 9.050 | 4,398,963 | -0.27(-2.90%) |
Aug 17, 2017 | 9.430 | 9.610 | 9.300 | 9.320 | 3,145,657 | -0.09(-0.96%) |
Aug 16, 2017 | 9.900 | 9.930 | 9.290 | 9.410 | 6,266,733 | -0.47(-4.76%) |
Aug 15, 2017 | 10.02 | 10.48 | 9.879 | 9.880 | 7,029,961 | +0.14(+1.44%) |
Aug 14, 2017 | 9.900 | 9.950 | 9.580 | 9.740 | 3,924,488 | -0.14(-1.42%) |
Aug 11, 2017 | 9.790 | 9.980 | 9.610 | 9.880 | 4,592,811 | +0.10(+1.02%) |
Aug 10, 2017 | 10.17 | 10.42 | 9.750 | 9.780 | 5,069,399 | -0.38(-3.74%) |
Aug 09, 2017 | 10.35 | 10.40 | 9.951 | 10.16 | 6,149,364 | -0.36(-3.42%) |
Aug 08, 2017 | 10.11 | 10.85 | 10.09 | 10.52 | 9,428,436 | +0.36(+3.54%) |
Aug 07, 2017 | 9.800 | 10.37 | 9.510 | 10.16 | 13,172,808 | +0.31(+3.15%) |
Aug 04, 2017 | 9.540 | 10.38 | 9.310 | 9.850 | 28,773,540 | +1.59(+19.25%) |
Aug 03, 2017 | 8.050 | 8.380 | 8.050 | 8.260 | 6,251,219 | +0.23(+2.86%) |
Aug 02, 2017 | 8.060 | 8.160 | 7.980 | 8.030 | 1,591,471 | -0.05(-0.62%) |
Aug 01, 2017 | 8.300 | 8.330 | 7.960 | 8.080 | 3,276,326 | -0.16(-1.94%) |
Jul 31, 2017 | 8.310 | 8.390 | 8.130 | 8.240 | 2,217,472 | +0.14(+1.73%) |
Jul 28, 2017 | 8.010 | 8.130 | 7.960 | 8.100 | 1,684,379 | +0.04(+0.50%) |
Jul 27, 2017 | 8.210 | 8.230 | 7.920 | 8.060 | 1,775,657 | -0.12(-1.47%) |
Jul 26, 2017 | 8.100 | 8.260 | 8.059 | 8.180 | 1,667,121 | +0.09(+1.11%) |
Jul 25, 2017 | 8.020 | 8.180 | 7.960 | 8.090 | 2,416,259 | +0.06(+0.75%) |
Jul 24, 2017 | 7.960 | 8.050 | 7.880 | 8.030 | 1,871,405 | +0.07(+0.88%) |
Jul 21, 2017 | 8.040 | 8.070 | 7.910 | 7.960 | 1,778,315 | -0.05(-0.62%) |
Jul 20, 2017 | 8.280 | 8.005 | 8.010 | 2,081,366 | -0.06(-0.74%) | |
Jul 19, 2017 | 7.950 | 8.095 | 7.946 | 8.070 | 1,741,600 | +0.08(+1.00%) |
Jul 18, 2017 | 8.080 | 8.110 | 7.920 | 7.990 | 2,036,580 | -0.12(-1.48%) |
Jul 17, 2017 | 8.180 | 8.270 | 8.075 | 8.110 | 1,658,142 | -0.07(-0.86%) |
Jul 14, 2017 | 8.400 | 8.440 | 8.060 | 8.180 | 2,878,744 | -0.26(-3.08%) |
Jul 13, 2017 | 8.050 | 8.490 | 8.050 | 8.440 | 2,722,348 | +0.32(+3.94%) |
Jul 12, 2017 | 8.000 | 8.120 | 7.990 | 8.120 | 1,331,625 | +0.17(+2.14%) |
Jul 11, 2017 | 7.970 | 8.060 | 7.890 | 7.950 | 1,284,566 | -0.01(-0.13%) |
Jul 10, 2017 | 7.980 | 8.080 | 7.925 | 7.960 | 1,126,753 | -0.02(-0.25%) |
Jul 07, 2017 | 8.000 | 8.110 | 7.900 | 7.980 | 1,706,326 | -0.02(-0.25%) |
Jul 06, 2017 | 7.980 | 8.260 | 7.950 | 8.000 | 1,925,067 | -0.05(-0.62%) |
Jul 05, 2017 | 8.040 | 8.120 | 7.910 | 8.050 | 1,623,800 | -0.14(-1.71%) |
Jul 03, 2017 | 8.150 | 8.200 | 7.999 | 8.190 | 688,266 | +0.06(+0.74%) |
Jun 30, 2017 | 8.260 | 8.310 | 8.090 | 8.130 | 1,789,648 | -0.15(-1.81%) |
Jun 29, 2017 | 8.230 | 8.330 | 8.150 | 8.280 | 1,317,509 | +0.03(+0.36%) |
Jun 28, 2017 | 8.150 | 8.370 | 8.120 | 8.250 | 1,494,710 | +0.11(+1.35%) |
Jun 27, 2017 | 8.150 | 8.460 | 8.120 | 8.140 | 2,614,521 | -0.05(-0.61%) |
Jun 26, 2017 | 7.760 | 8.350 | 7.750 | 8.190 | 3,515,137 | +0.37(+4.73%) |
Jun 23, 2017 | 7.730 | 7.860 | 7.680 | 7.820 | 4,992,853 | +0.08(+1.03%) |
Jun 22, 2017 | 7.630 | 7.830 | 7.620 | 7.740 | 1,518,125 | +0.04(+0.52%) |
Jun 21, 2017 | 7.880 | 7.880 | 7.600 | 7.700 | 1,936,200 | -0.10(-1.28%) |
Jun 20, 2017 | 7.860 | 7.990 | 7.710 | 7.800 | 3,049,415 | -0.04(-0.51%) |
Jun 19, 2017 | 7.770 | 7.891 | 7.620 | 7.840 | 2,710,560 | +0.07(+0.90%) |
Jun 16, 2017 | 8.040 | 8.060 | 7.570 | 7.770 | 4,628,504 | -0.30(-3.72%) |
Jun 15, 2017 | 8.220 | 8.305 | 8.070 | 8.070 | 1,547,497 | -0.27(-3.24%) |
Jun 14, 2017 | 8.460 | 8.470 | 8.300 | 8.340 | 1,509,402 | -0.09(-1.07%) |
Jun 13, 2017 | 8.530 | 8.570 | 8.430 | 8.430 | 1,181,428 | -0.10(-1.17%) |
Jun 12, 2017 | 8.310 | 8.550 | 8.300 | 8.530 | 1,504,979 | +0.16(+1.91%) |
Jun 09, 2017 | 8.520 | 8.660 | 8.330 | 8.370 | 1,785,354 | -0.16(-1.88%) |
Jun 08, 2017 | 8.440 | 8.590 | 8.400 | 8.530 | 976,368 | +0.10(+1.19%) |
Jun 07, 2017 | 8.530 | 8.650 | 8.420 | 8.430 | 1,363,239 | -0.06(-0.71%) |
Jun 06, 2017 | 8.500 | 8.620 | 8.375 | 8.490 | 1,547,551 | -0.08(-0.93%) |
Jun 05, 2017 | 8.400 | 8.590 | 8.280 | 8.570 | 1,389,519 | +0.16(+1.90%) |
Jun 02, 2017 | 8.350 | 8.480 | 8.320 | 8.410 | 973,626 | -0.01(-0.12%) |