Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.610 | 8.675 | 8.250 | 8.290 | 2,087,917 | -0.26(-3.04%) |
Aug 30, 2017 | 8.910 | 8.970 | 8.470 | 8.550 | 2,615,058 | -0.34(-3.82%) |
Aug 29, 2017 | 8.710 | 8.990 | 8.570 | 8.890 | 2,469,840 | +0.05(+0.57%) |
Aug 28, 2017 | 8.690 | 8.970 | 8.590 | 8.840 | 2,412,863 | +0.20(+2.31%) |
Aug 25, 2017 | 8.220 | 8.800 | 8.110 | 8.640 | 3,128,224 | +0.42(+5.11%) |
Aug 24, 2017 | 7.710 | 8.540 | 7.700 | 8.220 | 5,508,304 | +0.73(+9.75%) |
Aug 23, 2017 | 7.250 | 7.630 | 6.990 | 7.490 | 4,432,431 | +0.34(+4.76%) |
Aug 22, 2017 | 7.200 | 7.220 | 6.800 | 7.150 | 3,352,136 | -0.03(-0.42%) |
Aug 21, 2017 | 7.610 | 7.690 | 7.130 | 7.180 | 2,627,609 | -0.31(-4.14%) |
Aug 18, 2017 | 7.740 | 7.750 | 7.280 | 7.490 | 3,735,836 | -0.28(-3.60%) |
Aug 17, 2017 | 7.850 | 8.050 | 7.760 | 7.770 | 2,150,482 | -0.09(-1.15%) |
Aug 16, 2017 | 8.100 | 8.220 | 7.760 | 7.860 | 2,971,301 | -0.18(-2.24%) |
Aug 15, 2017 | 8.270 | 8.440 | 8.030 | 8.040 | 3,332,325 | -0.17(-2.07%) |
Aug 14, 2017 | 8.240 | 8.470 | 8.050 | 8.210 | 2,742,541 | +0.01(+0.12%) |
Aug 11, 2017 | 8.770 | 8.990 | 7.920 | 8.200 | 5,573,946 | -0.61(-6.92%) |
Aug 10, 2017 | 8.850 | 9.320 | 8.760 | 8.810 | 5,062,805 | -0.06(-0.68%) |
Aug 09, 2017 | 9.000 | 9.570 | 8.370 | 8.870 | 19,544,448 | -2.97(-25.08%) |
Aug 08, 2017 | 11.82 | 12.59 | 11.61 | 11.84 | 5,396,271 | +0.64(+5.71%) |
Aug 07, 2017 | 11.59 | 11.86 | 11.00 | 11.20 | 2,265,749 | -0.44(-3.78%) |
Aug 04, 2017 | 11.20 | 11.79 | 11.10 | 11.64 | 1,982,195 | +0.49(+4.39%) |
Aug 03, 2017 | 10.61 | 11.46 | 10.60 | 11.15 | 3,084,199 | +0.55(+5.19%) |
Aug 02, 2017 | 11.48 | 11.62 | 10.60 | 10.60 | 1,939,830 | -0.89(-7.75%) |
Aug 01, 2017 | 11.30 | 11.50 | 11.17 | 11.49 | 2,819,004 | +0.24(+2.13%) |
Jul 31, 2017 | 10.98 | 11.44 | 10.85 | 11.25 | 2,810,787 | +0.21(+1.90%) |
Jul 28, 2017 | 10.94 | 11.15 | 10.84 | 11.04 | 1,891,617 | +0.07(+0.64%) |
Jul 27, 2017 | 10.77 | 11.12 | 10.29 | 10.97 | 2,094,310 | +0.14(+1.29%) |
Jul 26, 2017 | 11.05 | 11.12 | 10.54 | 10.83 | 1,818,548 | -0.19(-1.72%) |
Jul 25, 2017 | 10.62 | 11.29 | 10.61 | 11.02 | 2,424,053 | +0.44(+4.16%) |
Jul 24, 2017 | 10.65 | 10.89 | 10.40 | 10.58 | 1,734,364 | -0.16(-1.49%) |
Jul 21, 2017 | 10.89 | 10.91 | 10.57 | 10.74 | 2,026,659 | -0.13(-1.20%) |
Jul 20, 2017 | 10.60 | 11.05 | 10.52 | 10.87 | 1,825,509 | +0.33(+3.13%) |
Jul 19, 2017 | 10.26 | 10.63 | 10.22 | 10.54 | 1,150,345 | +0.33(+3.23%) |
Jul 18, 2017 | 10.39 | 10.49 | 10.08 | 10.21 | 1,441,426 | -0.19(-1.83%) |
Jul 17, 2017 | 10.16 | 10.55 | 10.05 | 10.40 | 1,735,552 | +0.27(+2.67%) |
Jul 14, 2017 | 9.830 | 10.16 | 9.740 | 10.13 | 1,684,679 | +0.33(+3.37%) |
Jul 13, 2017 | 9.470 | 9.940 | 9.460 | 9.800 | 1,988,376 | +0.35(+3.70%) |
Jul 12, 2017 | 10.02 | 10.19 | 9.240 | 9.450 | 2,722,867 | -0.53(-5.31%) |
Jul 11, 2017 | 10.56 | 10.60 | 9.920 | 9.980 | 3,487,153 | -0.56(-5.31%) |
Jul 10, 2017 | 10.41 | 10.55 | 10.08 | 10.54 | 2,075,628 | +0.10(+0.96%) |
Jul 07, 2017 | 9.830 | 10.52 | 9.790 | 10.44 | 2,382,529 | +0.63(+6.42%) |
Jul 06, 2017 | 10.23 | 10.24 | 9.740 | 9.810 | 1,982,335 | -0.46(-4.48%) |
Jul 05, 2017 | 10.39 | 10.59 | 10.05 | 10.27 | 1,780,187 | -0.12(-1.15%) |
Jul 03, 2017 | 10.35 | 10.70 | 10.32 | 10.39 | 889,450 | +0.04(+0.39%) |
Jun 30, 2017 | 10.79 | 10.17 | 10.35 | 2,464,556 | +0.09(+0.88%) | |
Jun 29, 2017 | 9.760 | 10.50 | 9.760 | 10.26 | 3,779,799 | +0.51(+5.23%) |
Jun 28, 2017 | 9.970 | 10.00 | 9.730 | 9.750 | 1,753,226 | -0.14(-1.42%) |
Jun 27, 2017 | 9.950 | 10.04 | 9.860 | 9.890 | 1,795,849 | -0.04(-0.40%) |
Jun 26, 2017 | 9.930 | 10.04 | 9.800 | 9.930 | 1,445,447 | +0.02(+0.20%) |
Jun 23, 2017 | 9.940 | 9.910 | 3,163,953 | +0.28(+2.91%) | ||
Jun 22, 2017 | 9.210 | 9.880 | 9.140 | 9.630 | 4,339,587 | +0.46(+5.02%) |
Jun 21, 2017 | 9.300 | 9.350 | 9.050 | 9.170 | 2,044,833 | -0.21(-2.24%) |
Jun 20, 2017 | 9.560 | 9.770 | 9.330 | 9.380 | 3,266,240 | +0.16(+1.74%) |
Jun 19, 2017 | 9.250 | 9.370 | 9.051 | 9.220 | 4,487,467 | +0.02(+0.22%) |
Jun 16, 2017 | 9.230 | 9.240 | 8.980 | 9.200 | 3,898,403 | -0.10(-1.08%) |
Jun 15, 2017 | 9.560 | 9.620 | 9.230 | 9.300 | 3,483,427 | -0.44(-4.52%) |
Jun 14, 2017 | 10.11 | 10.11 | 9.570 | 9.740 | 4,743,247 | -0.33(-3.28%) |
Jun 13, 2017 | 10.70 | 10.79 | 10.04 | 10.07 | 3,366,188 | -0.53(-5.00%) |
Jun 12, 2017 | 10.84 | 11.18 | 10.59 | 10.60 | 2,277,608 | -0.24(-2.21%) |
Jun 09, 2017 | 10.66 | 11.01 | 10.56 | 10.84 | 1,790,934 | +0.15(+1.40%) |
Jun 08, 2017 | 10.85 | 11.12 | 10.66 | 10.69 | 2,430,951 | -0.15(-1.38%) |
Jun 07, 2017 | 10.90 | 10.98 | 10.75 | 10.84 | 1,182,345 | -0.11(-1.00%) |
Jun 06, 2017 | 11.03 | 11.14 | 10.72 | 10.95 | 2,674,023 | -0.07(-0.64%) |
Jun 05, 2017 | 10.66 | 11.13 | 10.64 | 11.02 | 2,572,319 | +0.30(+2.80%) |
Jun 02, 2017 | 10.99 | 11.00 | 10.69 | 10.72 | 2,507,095 | -0.20(-1.83%) |