Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.11 | 10.29 | 10.06 | 10.23 | 938,188 | +0.18(+1.79%) |
Aug 30, 2017 | 10.08 | 10.17 | 9.959 | 10.05 | 443,571 | -0.06(-0.59%) |
Aug 29, 2017 | 9.899 | 10.11 | 9.779 | 10.11 | 473,304 | +0.15(+1.51%) |
Aug 28, 2017 | 10.11 | 10.20 | 9.899 | 9.959 | 490,055 | -0.15(-1.48%) |
Aug 25, 2017 | 10.14 | 10.15 | 10.02 | 10.11 | 495,986 | +0.00(+0.00%) |
Aug 24, 2017 | 10.05 | 10.14 | 10.02 | 10.11 | 511,167 | +0.06(+0.60%) |
Aug 23, 2017 | 9.779 | 10.20 | 9.749 | 10.05 | 542,062 | +0.21(+2.13%) |
Aug 22, 2017 | 9.629 | 9.839 | 9.629 | 9.839 | 232,911 | +0.21(+2.18%) |
Aug 21, 2017 | 9.779 | 9.824 | 9.569 | 9.629 | 507,727 | -0.18(-1.83%) |
Aug 18, 2017 | 9.689 | 9.887 | 9.659 | 9.809 | 462,219 | +0.09(+0.93%) |
Aug 17, 2017 | 9.629 | 9.794 | 9.629 | 9.719 | 322,890 | +0.06(+0.62%) |
Aug 16, 2017 | 9.839 | 9.854 | 9.569 | 9.659 | 415,120 | -0.18(-1.83%) |
Aug 15, 2017 | 10.05 | 10.08 | 9.779 | 9.839 | 426,046 | -0.24(-2.38%) |
Aug 14, 2017 | 10.20 | 10.35 | 9.989 | 10.08 | 527,890 | -0.12(-1.18%) |
Aug 11, 2017 | 9.809 | 10.23 | 9.719 | 10.20 | 566,361 | +0.18(+1.80%) |
Aug 10, 2017 | 10.14 | 10.23 | 10.02 | 10.02 | 506,703 | -0.12(-1.18%) |
Aug 09, 2017 | 10.26 | 10.41 | 10.14 | 10.14 | 374,194 | -0.09(-0.88%) |
Aug 08, 2017 | 10.32 | 10.53 | 10.17 | 10.23 | 594,238 | -0.12(-1.16%) |
Aug 07, 2017 | 10.44 | 10.59 | 10.32 | 10.35 | 390,691 | -0.12(-1.15%) |
Aug 04, 2017 | 10.53 | 10.62 | 10.41 | 10.47 | 732,784 | -0.06(-0.57%) |
Aug 03, 2017 | 10.74 | 10.80 | 10.47 | 10.53 | 473,494 | -0.09(-0.85%) |
Aug 02, 2017 | 10.56 | 10.69 | 10.35 | 10.62 | 541,512 | +0.15(+1.43%) |
Aug 01, 2017 | 10.56 | 10.59 | 10.32 | 10.47 | 575,630 | -0.06(-0.57%) |
Jul 31, 2017 | 10.47 | 10.56 | 10.41 | 10.53 | 559,022 | -0.03(-0.28%) |
Jul 28, 2017 | 10.47 | 10.68 | 10.47 | 10.56 | 379,808 | +0.06(+0.60%) |
Jul 27, 2017 | 10.58 | 10.63 | 10.44 | 10.50 | 463,814 | -0.09(-0.84%) |
Jul 26, 2017 | 10.67 | 10.70 | 10.56 | 10.58 | 391,268 | +0.00(+0.00%) |
Jul 25, 2017 | 10.58 | 10.79 | 10.58 | 10.58 | 505,094 | +0.12(+1.13%) |
Jul 24, 2017 | 10.50 | 10.53 | 10.44 | 10.47 | 196,208 | +0.00(+0.00%) |
Jul 21, 2017 | 10.56 | 10.64 | 10.41 | 10.47 | 409,027 | -0.12(-1.12%) |
Jul 20, 2017 | 10.79 | 10.47 | 10.58 | 395,073 | -0.09(-0.83%) | |
Jul 19, 2017 | 10.61 | 10.75 | 10.56 | 10.67 | 506,794 | +0.06(+0.56%) |
Jul 18, 2017 | 10.73 | 10.73 | 10.48 | 10.61 | 427,511 | -0.06(-0.55%) |
Jul 17, 2017 | 10.61 | 10.79 | 10.61 | 10.67 | 529,287 | +0.06(+0.56%) |
Jul 14, 2017 | 10.38 | 10.64 | 10.38 | 10.61 | 577,333 | +0.21(+1.99%) |
Jul 13, 2017 | 10.44 | 10.44 | 10.26 | 10.41 | 503,114 | -0.03(-0.28%) |
Jul 12, 2017 | 10.50 | 10.72 | 10.38 | 10.44 | 529,028 | +0.21(+2.02%) |
Jul 11, 2017 | 10.23 | 10.32 | 10.14 | 10.23 | 449,421 | +0.00(+0.00%) |
Jul 10, 2017 | 10.17 | 10.29 | 10.17 | 10.23 | 298,573 | +0.03(+0.29%) |
Jul 07, 2017 | 10.29 | 10.29 | 10.05 | 10.20 | 273,328 | -0.09(-0.86%) |
Jul 06, 2017 | 10.32 | 10.47 | 10.26 | 10.29 | 375,162 | +0.03(+0.29%) |
Jul 05, 2017 | 10.56 | 10.56 | 10.17 | 10.26 | 1,042,156 | -0.35(-3.34%) |
Jul 03, 2017 | 10.47 | 10.67 | 10.38 | 10.61 | 474,997 | +0.21(+1.99%) |
Jun 30, 2017 | 10.38 | 10.53 | 10.23 | 10.41 | 1,072,611 | +0.15(+1.44%) |
Jun 29, 2017 | 10.23 | 10.50 | 10.20 | 10.26 | 786,379 | +0.06(+0.58%) |
Jun 28, 2017 | 10.17 | 10.38 | 10.08 | 10.20 | 804,565 | +0.09(+0.88%) |
Jun 27, 2017 | 10.17 | 10.41 | 10.07 | 10.11 | 920,720 | -0.06(-0.58%) |
Jun 26, 2017 | 10.05 | 10.29 | 9.896 | 10.17 | 451,141 | +0.15(+1.47%) |
Jun 23, 2017 | 9.550 | 10.11 | 9.461 | 10.02 | 708,982 | +0.47(+4.95%) |
Jun 22, 2017 | 9.343 | 9.698 | 9.254 | 9.550 | 765,786 | +0.21(+2.22%) |
Jun 21, 2017 | 9.284 | 9.491 | 9.166 | 9.343 | 767,801 | +0.09(+0.96%) |
Jun 20, 2017 | 9.284 | 9.373 | 8.988 | 9.254 | 644,354 | -0.18(-1.88%) |
Jun 19, 2017 | 9.550 | 9.579 | 9.313 | 9.432 | 394,488 | -0.12(-1.24%) |
Jun 16, 2017 | 9.343 | 9.579 | 9.254 | 9.550 | 412,749 | +0.27(+2.87%) |
Jun 15, 2017 | 9.550 | 9.639 | 9.195 | 9.284 | 1,003,666 | -0.35(-3.68%) |
Jun 14, 2017 | 10.02 | 10.11 | 9.535 | 9.639 | 581,588 | -0.41(-4.12%) |
Jun 13, 2017 | 9.964 | 10.14 | 9.846 | 10.05 | 425,762 | +0.12(+1.19%) |
Jun 12, 2017 | 9.875 | 10.05 | 9.816 | 9.934 | 366,005 | +0.18(+1.82%) |
Jun 09, 2017 | 9.668 | 9.875 | 9.639 | 9.757 | 480,776 | +0.06(+0.61%) |
Jun 08, 2017 | 9.668 | 9.831 | 9.624 | 9.698 | 544,230 | +0.03(+0.31%) |
Jun 07, 2017 | 9.993 | 10.11 | 9.609 | 9.668 | 694,267 | -0.35(-3.54%) |
Jun 06, 2017 | 9.964 | 10.05 | 9.816 | 10.02 | 555,545 | +0.09(+0.89%) |
Jun 05, 2017 | 9.905 | 10.05 | 9.816 | 9.934 | 448,621 | -0.06(-0.59%) |
Jun 02, 2017 | 10.14 | 10.23 | 9.905 | 9.993 | 435,893 | -0.21(-2.03%) |