Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 9.550 | 9.926 | 9.500 | 9.800 | 945,057 | +0.25(+2.62%) |
Aug 30, 2017 | 9.700 | 9.800 | 9.450 | 9.550 | 645,925 | -0.10(-1.04%) |
Aug 29, 2017 | 9.450 | 9.800 | 9.314 | 9.650 | 556,611 | -0.05(-0.52%) |
Aug 28, 2017 | 9.550 | 9.700 | 9.300 | 9.700 | 771,894 | +0.35(+3.74%) |
Aug 25, 2017 | 9.800 | 9.800 | 9.300 | 9.350 | 741,375 | -0.40(-4.10%) |
Aug 24, 2017 | 9.450 | 9.850 | 9.350 | 9.750 | 955,812 | +0.25(+2.63%) |
Aug 23, 2017 | 9.100 | 9.550 | 8.900 | 9.500 | 887,539 | +0.35(+3.83%) |
Aug 22, 2017 | 8.800 | 9.250 | 8.750 | 9.150 | 783,758 | +0.40(+4.57%) |
Aug 21, 2017 | 8.750 | 8.925 | 8.600 | 8.750 | 1,267,089 | -0.05(-0.57%) |
Aug 18, 2017 | 8.900 | 9.000 | 8.750 | 8.800 | 919,092 | -0.15(-1.68%) |
Aug 17, 2017 | 9.300 | 9.400 | 8.950 | 8.950 | 714,488 | -0.30(-3.24%) |
Aug 16, 2017 | 9.750 | 9.800 | 9.225 | 9.250 | 739,716 | -0.45(-4.64%) |
Aug 15, 2017 | 9.250 | 9.750 | 9.100 | 9.700 | 844,158 | +0.45(+4.86%) |
Aug 14, 2017 | 9.400 | 9.835 | 9.050 | 9.250 | 1,071,902 | -0.05(-0.54%) |
Aug 11, 2017 | 9.000 | 9.500 | 8.850 | 9.300 | 1,416,650 | +0.45(+5.08%) |
Aug 10, 2017 | 9.600 | 9.671 | 8.800 | 8.850 | 2,196,609 | -0.80(-8.29%) |
Aug 09, 2017 | 9.750 | 10.15 | 9.499 | 9.650 | 1,388,777 | +0.45(+4.89%) |
Aug 08, 2017 | 9.400 | 9.600 | 9.150 | 9.200 | 1,108,437 | -0.25(-2.65%) |
Aug 07, 2017 | 9.450 | 9.700 | 9.300 | 9.450 | 822,365 | +0.00(+0.00%) |
Aug 04, 2017 | 10.00 | 10.00 | 9.400 | 9.450 | 2,276,151 | -0.45(-4.55%) |
Aug 03, 2017 | 10.35 | 10.55 | 9.900 | 9.900 | 1,598,588 | -0.50(-4.81%) |
Aug 02, 2017 | 10.50 | 10.60 | 10.25 | 10.40 | 761,791 | -0.10(-0.95%) |
Aug 01, 2017 | 10.75 | 10.75 | 10.30 | 10.50 | 1,452,725 | -0.25(-2.33%) |
Jul 31, 2017 | 10.95 | 11.05 | 10.65 | 10.75 | 786,292 | -0.15(-1.38%) |
Jul 28, 2017 | 10.55 | 11.25 | 10.55 | 10.90 | 940,401 | +0.25(+2.35%) |
Jul 27, 2017 | 11.30 | 11.30 | 10.50 | 10.65 | 1,199,600 | -0.55(-4.91%) |
Jul 26, 2017 | 11.50 | 11.50 | 11.15 | 11.20 | 1,168,712 | -0.25(-2.18%) |
Jul 25, 2017 | 11.85 | 11.95 | 11.20 | 11.45 | 1,943,384 | -0.45(-3.78%) |
Jul 24, 2017 | 11.50 | 11.90 | 11.25 | 11.90 | 1,212,658 | +0.40(+3.48%) |
Jul 21, 2017 | 11.95 | 12.00 | 11.50 | 11.50 | 1,585,282 | -0.35(-2.95%) |
Jul 20, 2017 | 12.03 | 11.82 | 11.85 | 974,799 | -0.15(-1.25%) | |
Jul 19, 2017 | 11.85 | 12.15 | 11.65 | 12.00 | 2,958,186 | +0.45(+3.90%) |
Jul 18, 2017 | 11.75 | 12.05 | 11.15 | 11.55 | 1,653,457 | -0.30(-2.53%) |
Jul 17, 2017 | 11.60 | 12.15 | 11.55 | 11.85 | 1,506,852 | +0.20(+1.72%) |
Jul 14, 2017 | 12.15 | 12.80 | 11.20 | 11.65 | 3,939,620 | -0.30(-2.51%) |
Jul 13, 2017 | 10.55 | 12.20 | 10.50 | 11.95 | 16,119,055 | +1.82(+18.02%) |
Jul 12, 2017 | 10.85 | 11.00 | 10.05 | 10.12 | 5,167,531 | -2.07(-17.01%) |
Jul 11, 2017 | 11.70 | 12.30 | 11.65 | 12.20 | 1,014,558 | +0.40(+3.39%) |
Jul 10, 2017 | 11.85 | 12.00 | 11.50 | 11.80 | 604,238 | -0.05(-0.42%) |
Jul 07, 2017 | 12.12 | 11.65 | 11.85 | 926,493 | -0.10(-0.84%) | |
Jul 06, 2017 | 11.70 | 12.00 | 11.50 | 11.95 | 1,816,738 | +0.05(+0.42%) |
Jul 05, 2017 | 11.60 | 12.40 | 11.30 | 11.90 | 2,108,278 | +0.45(+3.93%) |
Jul 03, 2017 | 11.45 | 11.80 | 11.20 | 11.45 | 925,092 | +0.00(+0.00%) |
Jun 30, 2017 | 12.00 | 12.10 | 11.40 | 11.45 | 2,412,045 | -0.55(-4.58%) |
Jun 29, 2017 | 12.15 | 12.25 | 11.15 | 12.00 | 4,961,369 | -0.15(-1.23%) |
Jun 28, 2017 | 13.70 | 14.00 | 12.10 | 12.15 | 6,367,646 | -1.32(-9.83%) |
Jun 27, 2017 | 14.50 | 15.90 | 13.45 | 13.47 | 13,354,053 | -5.22(-27.94%) |
Jun 26, 2017 | 19.80 | 19.97 | 18.25 | 18.70 | 983,188 | -1.00(-5.08%) |
Jun 23, 2017 | 19.30 | 19.75 | 18.77 | 19.70 | 1,963,866 | +0.30(+1.55%) |
Jun 22, 2017 | 19.15 | 19.80 | 18.85 | 19.40 | 1,000,856 | +0.40(+2.11%) |
Jun 21, 2017 | 19.30 | 19.75 | 18.35 | 19.00 | 1,123,885 | -0.10(-0.52%) |
Jun 20, 2017 | 18.85 | 20.00 | 18.70 | 19.10 | 1,543,254 | +0.30(+1.60%) |
Jun 19, 2017 | 17.50 | 18.95 | 17.50 | 18.80 | 984,923 | +1.30(+7.43%) |
Jun 16, 2017 | 17.35 | 18.00 | 17.20 | 17.50 | 940,767 | -0.15(-0.85%) |
Jun 15, 2017 | 16.75 | 17.75 | 16.70 | 17.65 | 694,996 | +0.60(+3.52%) |
Jun 14, 2017 | 17.25 | 17.50 | 16.65 | 17.05 | 491,564 | -0.10(-0.58%) |
Jun 13, 2017 | 16.40 | 17.20 | 16.30 | 17.15 | 829,008 | +0.75(+4.57%) |
Jun 12, 2017 | 16.85 | 17.25 | 16.35 | 16.40 | 654,935 | -0.40(-2.38%) |
Jun 09, 2017 | 16.75 | 17.25 | 16.40 | 16.80 | 859,154 | +0.20(+1.20%) |
Jun 08, 2017 | 16.30 | 16.75 | 15.65 | 16.60 | 456,701 | +0.25(+1.53%) |
Jun 07, 2017 | 16.75 | 16.85 | 16.05 | 16.35 | 353,440 | -0.35(-2.10%) |
Jun 06, 2017 | 16.60 | 17.00 | 16.25 | 16.70 | 411,379 | +0.05(+0.30%) |
Jun 05, 2017 | 17.55 | 17.92 | 16.55 | 16.65 | 949,559 | -0.85(-4.86%) |
Jun 02, 2017 | 17.00 | 18.00 | 16.38 | 17.50 | 1,380,908 | +0.50(+2.94%) |