Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.59 | 11.11 | 10.48 | 10.87 | 322,739 | +0.33(+3.13%) |
Aug 30, 2017 | 10.31 | 10.65 | 10.13 | 10.54 | 173,001 | +0.21(+2.08%) |
Aug 29, 2017 | 10.05 | 10.43 | 9.988 | 10.33 | 172,353 | +0.17(+1.66%) |
Aug 28, 2017 | 10.27 | 10.31 | 9.949 | 10.16 | 127,485 | -0.03(-0.30%) |
Aug 25, 2017 | 10.44 | 10.71 | 9.420 | 10.19 | 505,356 | -0.21(-1.99%) |
Aug 24, 2017 | 10.21 | 10.64 | 10.03 | 10.39 | 259,619 | +0.19(+1.88%) |
Aug 23, 2017 | 10.32 | 10.58 | 10.03 | 10.20 | 214,812 | -0.15(-1.48%) |
Aug 22, 2017 | 10.26 | 10.42 | 9.911 | 10.36 | 214,166 | +0.18(+1.81%) |
Aug 21, 2017 | 9.888 | 10.25 | 9.596 | 10.17 | 205,002 | +0.34(+3.43%) |
Aug 18, 2017 | 9.343 | 9.911 | 9.343 | 9.834 | 287,939 | +0.41(+4.40%) |
Aug 17, 2017 | 9.435 | 9.558 | 9.266 | 9.420 | 136,145 | -0.09(-0.97%) |
Aug 16, 2017 | 9.435 | 9.696 | 9.358 | 9.512 | 191,529 | +0.19(+2.06%) |
Aug 15, 2017 | 9.573 | 9.573 | 9.235 | 9.320 | 133,403 | -0.12(-1.30%) |
Aug 14, 2017 | 9.159 | 10.05 | 9.136 | 9.443 | 312,318 | +0.36(+3.97%) |
Aug 11, 2017 | 9.374 | 9.780 | 9.059 | 9.082 | 246,224 | -0.22(-2.39%) |
Aug 10, 2017 | 9.404 | 9.658 | 8.990 | 9.304 | 344,853 | -0.45(-4.64%) |
Aug 09, 2017 | 9.903 | 10.03 | 9.612 | 9.757 | 110,198 | -0.21(-2.16%) |
Aug 08, 2017 | 10.19 | 10.33 | 9.865 | 9.972 | 233,107 | -0.33(-3.20%) |
Aug 07, 2017 | 10.39 | 10.59 | 10.06 | 10.30 | 252,026 | -0.02(-0.15%) |
Aug 04, 2017 | 9.750 | 10.37 | 9.696 | 10.32 | 341,426 | +0.60(+6.16%) |
Aug 03, 2017 | 9.788 | 9.857 | 9.558 | 9.719 | 308,297 | +0.07(+0.72%) |
Aug 02, 2017 | 9.903 | 9.919 | 9.588 | 9.650 | 159,869 | -0.22(-2.26%) |
Aug 01, 2017 | 10.07 | 10.07 | 9.688 | 9.873 | 111,729 | -0.15(-1.46%) |
Jul 31, 2017 | 10.11 | 10.16 | 9.780 | 10.02 | 122,920 | -0.04(-0.38%) |
Jul 28, 2017 | 9.850 | 10.27 | 9.811 | 10.06 | 160,123 | +0.12(+1.24%) |
Jul 27, 2017 | 9.834 | 10.30 | 9.619 | 9.934 | 185,563 | +0.12(+1.25%) |
Jul 26, 2017 | 9.412 | 9.980 | 9.330 | 9.811 | 366,839 | +0.38(+3.99%) |
Jul 25, 2017 | 9.788 | 9.903 | 9.212 | 9.435 | 200,731 | -0.33(-3.38%) |
Jul 24, 2017 | 9.788 | 9.896 | 9.489 | 9.765 | 217,025 | -0.03(-0.31%) |
Jul 21, 2017 | 9.803 | 10.02 | 9.458 | 9.796 | 158,289 | +0.04(+0.39%) |
Jul 20, 2017 | 10.76 | 10.80 | 9.658 | 9.757 | 453,265 | -0.88(-8.30%) |
Jul 19, 2017 | 9.865 | 10.75 | 9.335 | 10.64 | 516,578 | +0.75(+7.61%) |
Jul 18, 2017 | 9.995 | 10.10 | 9.826 | 9.888 | 310,138 | -0.04(-0.39%) |
Jul 17, 2017 | 9.251 | 10.33 | 9.036 | 9.926 | 452,641 | +0.64(+6.95%) |
Jul 14, 2017 | 9.113 | 9.396 | 8.851 | 9.281 | 78,513 | +0.11(+1.17%) |
Jul 13, 2017 | 8.959 | 9.212 | 8.606 | 9.174 | 142,420 | +0.18(+2.05%) |
Jul 12, 2017 | 9.274 | 9.289 | 8.828 | 8.990 | 131,721 | -0.22(-2.42%) |
Jul 11, 2017 | 9.182 | 9.366 | 9.042 | 9.212 | 216,210 | +0.02(+0.17%) |
Jul 10, 2017 | 8.905 | 9.220 | 8.475 | 9.197 | 241,911 | +0.30(+3.36%) |
Jul 07, 2017 | 8.867 | 9.005 | 8.614 | 8.898 | 231,449 | -0.02(-0.17%) |
Jul 06, 2017 | 8.752 | 9.182 | 8.584 | 8.913 | 306,011 | +0.18(+2.02%) |
Jul 05, 2017 | 8.974 | 8.974 | 8.583 | 8.736 | 182,713 | -0.18(-2.07%) |
Jul 03, 2017 | 8.798 | 9.066 | 8.798 | 8.921 | 254,316 | +0.07(+0.78%) |
Jun 30, 2017 | 9.036 | 9.136 | 8.805 | 8.851 | 135,332 | -0.18(-2.04%) |
Jun 29, 2017 | 8.698 | 9.105 | 8.698 | 9.036 | 164,396 | +0.26(+2.97%) |
Jun 28, 2017 | 8.552 | 9.189 | 8.483 | 8.775 | 219,672 | +0.25(+2.97%) |
Jun 27, 2017 | 8.245 | 8.828 | 8.245 | 8.521 | 220,156 | +0.28(+3.35%) |
Jun 26, 2017 | 8.291 | 8.360 | 8.138 | 8.245 | 136,959 | +0.01(+0.09%) |
Jun 23, 2017 | 7.838 | 8.291 | 7.838 | 8.237 | 1,531,318 | +0.32(+4.07%) |
Jun 22, 2017 | 8.314 | 8.483 | 7.761 | 7.915 | 315,521 | -0.45(-5.41%) |
Jun 21, 2017 | 8.245 | 8.445 | 8.062 | 8.368 | 186,340 | +0.15(+1.77%) |
Jun 20, 2017 | 8.590 | 8.590 | 8.138 | 8.222 | 267,329 | -0.42(-4.88%) |
Jun 19, 2017 | 8.660 | 8.736 | 8.368 | 8.644 | 224,290 | +0.01(+0.09%) |
Jun 16, 2017 | 8.506 | 8.813 | 8.445 | 8.637 | 494,025 | +0.09(+1.08%) |
Jun 15, 2017 | 8.506 | 8.736 | 8.107 | 8.544 | 317,332 | -0.02(-0.27%) |
Jun 14, 2017 | 8.652 | 8.713 | 8.368 | 8.567 | 482,836 | -0.14(-1.59%) |
Jun 13, 2017 | 8.283 | 8.973 | 8.076 | 8.706 | 726,932 | +0.73(+9.14%) |
Jun 12, 2017 | 7.715 | 8.061 | 7.715 | 7.976 | 522,427 | +0.32(+4.21%) |
Jun 09, 2017 | 7.754 | 7.861 | 7.623 | 7.654 | 570,238 | -0.05(-0.70%) |
Jun 08, 2017 | 7.938 | 8.099 | 7.596 | 7.708 | 696,564 | -0.25(-3.09%) |
Jun 07, 2017 | 8.921 | 8.945 | 7.738 | 7.953 | 961,657 | -0.91(-10.23%) |
Jun 06, 2017 | 9.059 | 9.136 | 8.782 | 8.859 | 744,428 | -0.02(-0.17%) |
Jun 05, 2017 | 8.928 | 9.036 | 8.828 | 8.875 | 218,302 | -0.08(-0.94%) |
Jun 02, 2017 | 8.959 | 9.097 | 8.928 | 8.959 | 161,755 | -0.02(-0.26%) |