Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.691 | 8.725 | 8.478 | 8.488 | 1,220,502 | -0.17(-2.01%) |
Aug 30, 2017 | 8.546 | 8.710 | 8.501 | 8.662 | 797,033 | +0.13(+1.47%) |
Aug 29, 2017 | 8.198 | 8.575 | 8.159 | 8.536 | 1,543,753 | +0.19(+2.32%) |
Aug 28, 2017 | 8.295 | 8.372 | 8.188 | 8.343 | 1,054,860 | +0.09(+1.05%) |
Aug 25, 2017 | 8.362 | 8.362 | 8.130 | 8.256 | 1,156,502 | -0.16(-1.95%) |
Aug 24, 2017 | 8.411 | 8.498 | 8.310 | 8.420 | 930,364 | +0.05(+0.58%) |
Aug 23, 2017 | 8.285 | 8.449 | 8.285 | 8.372 | 691,050 | -0.01(-0.17%) |
Aug 22, 2017 | 8.362 | 8.507 | 8.314 | 8.386 | 1,410,961 | +0.08(+0.99%) |
Aug 21, 2017 | 8.159 | 8.333 | 8.067 | 8.304 | 1,104,345 | +0.13(+1.54%) |
Aug 18, 2017 | 8.082 | 8.241 | 8.043 | 8.179 | 763,032 | +0.08(+0.95%) |
Aug 17, 2017 | 8.469 | 8.469 | 8.101 | 8.101 | 1,485,533 | -0.44(-5.20%) |
Aug 16, 2017 | 8.507 | 8.614 | 8.430 | 8.546 | 950,604 | +0.15(+1.73%) |
Aug 15, 2017 | 8.478 | 8.575 | 8.343 | 8.401 | 1,096,344 | -0.11(-1.25%) |
Aug 14, 2017 | 8.565 | 8.643 | 8.440 | 8.507 | 869,178 | +0.07(+0.80%) |
Aug 11, 2017 | 8.266 | 8.459 | 8.237 | 8.440 | 1,163,590 | +0.19(+2.34%) |
Aug 10, 2017 | 8.507 | 8.507 | 8.237 | 8.246 | 1,177,235 | -0.36(-4.16%) |
Aug 09, 2017 | 8.720 | 8.720 | 8.483 | 8.604 | 1,120,249 | -0.21(-2.41%) |
Aug 08, 2017 | 8.855 | 8.971 | 8.730 | 8.817 | 1,726,075 | +0.01(+0.11%) |
Aug 07, 2017 | 8.498 | 8.817 | 8.498 | 8.807 | 1,514,038 | +0.33(+3.88%) |
Aug 04, 2017 | 8.556 | 8.638 | 8.411 | 8.478 | 1,221,637 | -0.09(-1.02%) |
Aug 03, 2017 | 8.846 | 8.904 | 8.536 | 8.565 | 1,702,839 | -0.30(-3.38%) |
Aug 02, 2017 | 9.213 | 9.358 | 8.768 | 8.865 | 2,418,066 | -0.31(-3.37%) |
Aug 01, 2017 | 9.812 | 10.14 | 8.884 | 9.174 | 5,048,648 | -0.85(-8.49%) |
Jul 31, 2017 | 10.17 | 10.30 | 9.890 | 10.03 | 1,909,023 | -0.12(-1.14%) |
Jul 28, 2017 | 10.36 | 10.45 | 10.06 | 10.14 | 1,788,055 | -0.31(-2.96%) |
Jul 27, 2017 | 10.75 | 10.88 | 10.36 | 10.45 | 1,573,761 | -0.24(-2.26%) |
Jul 26, 2017 | 10.70 | 10.77 | 10.55 | 10.69 | 1,185,415 | +0.05(+0.45%) |
Jul 25, 2017 | 10.63 | 10.66 | 10.53 | 10.64 | 851,362 | +0.00(+0.00%) |
Jul 24, 2017 | 10.58 | 10.66 | 10.49 | 10.64 | 800,271 | +0.05(+0.50%) |
Jul 21, 2017 | 10.52 | 10.61 | 10.21 | 10.59 | 1,584,718 | +0.10(+0.97%) |
Jul 20, 2017 | 10.53 | 10.32 | 10.49 | 663,126 | -0.04(-0.37%) | |
Jul 19, 2017 | 10.31 | 10.54 | 10.31 | 10.53 | 957,843 | +0.32(+3.12%) |
Jul 18, 2017 | 10.05 | 10.21 | 9.996 | 10.21 | 905,221 | +0.11(+1.05%) |
Jul 17, 2017 | 10.03 | 10.17 | 9.851 | 10.10 | 759,571 | +0.08(+0.77%) |
Jul 14, 2017 | 9.851 | 10.04 | 9.783 | 10.03 | 777,204 | +0.19(+1.97%) |
Jul 13, 2017 | 9.851 | 9.924 | 9.638 | 9.832 | 1,510,049 | -0.03(-0.29%) |
Jul 12, 2017 | 9.841 | 9.957 | 9.793 | 9.861 | 685,235 | +0.15(+1.59%) |
Jul 11, 2017 | 9.580 | 9.754 | 9.522 | 9.706 | 959,775 | +0.12(+1.21%) |
Jul 10, 2017 | 9.493 | 9.667 | 9.387 | 9.590 | 874,831 | +0.09(+0.92%) |
Jul 07, 2017 | 9.464 | 9.629 | 9.401 | 9.503 | 1,246,288 | +0.10(+1.03%) |
Jul 06, 2017 | 9.368 | 9.600 | 9.339 | 9.406 | 1,015,428 | -0.09(-0.92%) |
Jul 05, 2017 | 9.377 | 9.542 | 9.339 | 9.493 | 885,164 | +0.15(+1.66%) |
Jul 03, 2017 | 9.542 | 9.609 | 9.290 | 9.339 | 619,141 | -0.11(-1.13%) |
Jun 30, 2017 | 9.493 | 9.677 | 9.310 | 9.445 | 1,435,077 | -0.04(-0.41%) |
Jun 29, 2017 | 10.04 | 10.05 | 9.376 | 9.484 | 1,429,655 | -0.62(-6.12%) |
Jun 28, 2017 | 9.832 | 10.13 | 9.542 | 10.10 | 1,368,471 | +0.31(+3.16%) |
Jun 27, 2017 | 9.957 | 10.04 | 9.706 | 9.793 | 1,202,343 | -0.23(-2.31%) |
Jun 26, 2017 | 10.34 | 10.43 | 10.01 | 10.03 | 631,962 | -0.25(-2.45%) |
Jun 23, 2017 | 10.31 | 10.44 | 10.22 | 10.28 | 1,037,290 | -0.02(-0.19%) |
Jun 22, 2017 | 10.30 | 10.47 | 10.24 | 10.30 | 1,061,534 | -0.03(-0.28%) |
Jun 21, 2017 | 10.38 | 10.61 | 10.26 | 10.32 | 1,087,359 | +0.01(+0.09%) |
Jun 20, 2017 | 10.45 | 10.53 | 10.20 | 10.31 | 1,367,051 | -0.13(-1.20%) |
Jun 19, 2017 | 10.32 | 10.53 | 10.31 | 10.44 | 1,045,398 | +0.23(+2.27%) |
Jun 16, 2017 | 10.01 | 10.30 | 10.01 | 10.21 | 1,421,772 | +0.14(+1.34%) |
Jun 15, 2017 | 10.10 | 10.27 | 9.996 | 10.07 | 1,322,193 | -0.30(-2.89%) |
Jun 14, 2017 | 10.71 | 10.85 | 10.23 | 10.37 | 1,319,773 | -0.35(-3.25%) |
Jun 13, 2017 | 10.91 | 11.10 | 10.65 | 10.72 | 970,756 | -0.01(-0.09%) |
Jun 12, 2017 | 10.90 | 11.04 | 10.46 | 10.73 | 1,909,723 | -0.30(-2.72%) |
Jun 09, 2017 | 11.75 | 11.94 | 10.78 | 11.03 | 1,951,176 | -0.80(-6.78%) |
Jun 08, 2017 | 11.60 | 11.84 | 11.49 | 11.83 | 819,547 | +0.29(+2.51%) |
Jun 07, 2017 | 11.37 | 11.72 | 11.37 | 11.54 | 979,999 | +0.20(+1.79%) |
Jun 06, 2017 | 11.14 | 11.48 | 11.02 | 11.34 | 1,099,245 | +0.17(+1.56%) |
Jun 05, 2017 | 10.91 | 11.22 | 10.89 | 11.17 | 719,691 | +0.20(+1.85%) |
Jun 02, 2017 | 11.02 | 11.09 | 10.90 | 10.96 | 1,176,364 | -0.02(-0.18%) |