Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.30 | 10.40 | 10.05 | 10.15 | 241,994 | -0.05(-0.49%) |
Aug 30, 2017 | 10.00 | 10.30 | 9.925 | 10.20 | 207,530 | +0.25(+2.51%) |
Aug 29, 2017 | 9.750 | 10.00 | 9.750 | 9.950 | 187,277 | +0.10(+1.02%) |
Aug 28, 2017 | 10.00 | 10.00 | 9.750 | 9.850 | 151,438 | -0.05(-0.51%) |
Aug 25, 2017 | 10.15 | 10.20 | 9.800 | 9.900 | 330,460 | -0.25(-2.46%) |
Aug 24, 2017 | 10.45 | 10.53 | 9.875 | 10.15 | 453,065 | -0.35(-3.33%) |
Aug 23, 2017 | 10.05 | 10.55 | 9.750 | 10.50 | 722,971 | +0.45(+4.48%) |
Aug 22, 2017 | 9.850 | 10.05 | 9.750 | 10.05 | 203,601 | +0.30(+3.08%) |
Aug 21, 2017 | 9.850 | 10.00 | 9.700 | 9.750 | 258,088 | -0.15(-1.52%) |
Aug 18, 2017 | 9.800 | 10.05 | 9.700 | 9.900 | 282,681 | +0.00(+0.00%) |
Aug 17, 2017 | 10.30 | 10.45 | 9.850 | 9.900 | 264,784 | -0.45(-4.35%) |
Aug 16, 2017 | 9.950 | 10.45 | 9.819 | 10.35 | 408,211 | +0.50(+5.08%) |
Aug 15, 2017 | 10.25 | 10.43 | 9.800 | 9.850 | 235,438 | -0.40(-3.90%) |
Aug 14, 2017 | 9.750 | 10.35 | 9.600 | 10.25 | 600,487 | +0.65(+6.77%) |
Aug 11, 2017 | 9.500 | 9.700 | 9.425 | 9.600 | 252,745 | +0.15(+1.59%) |
Aug 10, 2017 | 9.500 | 9.750 | 9.400 | 9.450 | 254,369 | -0.20(-2.07%) |
Aug 09, 2017 | 9.650 | 9.800 | 9.460 | 9.650 | 303,504 | -0.10(-1.03%) |
Aug 08, 2017 | 10.10 | 10.18 | 9.640 | 9.750 | 859,501 | -0.35(-3.47%) |
Aug 07, 2017 | 10.05 | 10.40 | 9.950 | 10.10 | 380,951 | +0.10(+1.00%) |
Aug 04, 2017 | 10.05 | 10.20 | 9.900 | 10.00 | 240,607 | -0.05(-0.50%) |
Aug 03, 2017 | 9.350 | 10.20 | 9.200 | 10.05 | 729,063 | +0.75(+8.06%) |
Aug 02, 2017 | 9.300 | 9.375 | 9.050 | 9.300 | 429,183 | +0.00(+0.00%) |
Aug 01, 2017 | 9.500 | 9.600 | 9.200 | 9.300 | 511,705 | -0.20(-2.11%) |
Jul 31, 2017 | 10.20 | 9.450 | 9.500 | 483,989 | -0.70(-6.86%) | |
Jul 28, 2017 | 10.00 | 10.56 | 9.179 | 10.20 | 891,444 | +0.15(+1.49%) |
Jul 27, 2017 | 10.55 | 10.74 | 9.710 | 10.05 | 833,439 | -0.50(-4.74%) |
Jul 26, 2017 | 10.50 | 10.75 | 10.47 | 10.55 | 657,229 | +0.25(+2.43%) |
Jul 25, 2017 | 10.15 | 10.50 | 10.15 | 10.30 | 393,161 | +0.20(+1.98%) |
Jul 24, 2017 | 10.55 | 10.55 | 10.00 | 10.10 | 501,266 | -0.40(-3.81%) |
Jul 21, 2017 | 10.40 | 10.62 | 10.20 | 10.50 | 700,596 | +0.20(+1.94%) |
Jul 20, 2017 | 10.05 | 10.35 | 9.975 | 10.30 | 517,334 | +0.30(+3.00%) |
Jul 19, 2017 | 9.750 | 10.07 | 9.700 | 10.00 | 598,259 | +0.35(+3.63%) |
Jul 18, 2017 | 9.750 | 9.860 | 9.650 | 9.650 | 232,578 | -0.05(-0.52%) |
Jul 17, 2017 | 9.850 | 9.850 | 9.400 | 9.700 | 542,225 | -0.10(-1.02%) |
Jul 14, 2017 | 9.700 | 9.950 | 9.650 | 9.800 | 326,749 | +0.05(+0.51%) |
Jul 13, 2017 | 9.750 | 9.850 | 9.400 | 9.750 | 342,283 | +0.05(+0.52%) |
Jul 12, 2017 | 9.900 | 10.00 | 9.650 | 9.700 | 771,657 | -0.05(-0.51%) |
Jul 11, 2017 | 9.650 | 9.750 | 9.275 | 9.750 | 660,953 | +0.30(+3.17%) |
Jul 10, 2017 | 8.650 | 9.500 | 8.587 | 9.450 | 1,062,357 | +0.90(+10.53%) |
Jul 07, 2017 | 8.350 | 8.600 | 8.275 | 8.550 | 328,114 | +0.30(+3.64%) |
Jul 06, 2017 | 8.250 | 8.450 | 8.175 | 8.250 | 345,432 | +0.00(+0.00%) |
Jul 05, 2017 | 8.350 | 8.400 | 8.150 | 8.250 | 320,629 | +0.00(+0.00%) |
Jul 03, 2017 | 8.250 | 8.450 | 8.100 | 8.250 | 341,544 | -0.15(-1.79%) |
Jun 30, 2017 | 8.600 | 8.600 | 8.250 | 8.400 | 428,122 | -0.20(-2.33%) |
Jun 29, 2017 | 8.700 | 8.700 | 8.400 | 8.600 | 293,492 | -0.10(-1.15%) |
Jun 28, 2017 | 8.550 | 8.700 | 8.450 | 8.700 | 229,918 | +0.15(+1.75%) |
Jun 27, 2017 | 8.500 | 8.750 | 8.375 | 8.550 | 414,082 | +0.10(+1.18%) |
Jun 26, 2017 | 8.400 | 8.550 | 8.350 | 8.450 | 174,846 | +0.05(+0.60%) |
Jun 23, 2017 | 8.750 | 8.750 | 8.300 | 8.400 | 520,570 | -0.35(-4.00%) |
Jun 22, 2017 | 8.700 | 8.910 | 8.650 | 8.750 | 313,565 | +0.00(+0.00%) |
Jun 21, 2017 | 8.600 | 8.800 | 8.560 | 8.750 | 321,249 | +0.20(+2.34%) |
Jun 20, 2017 | 8.500 | 8.800 | 8.500 | 8.550 | 283,099 | +0.10(+1.18%) |
Jun 19, 2017 | 8.400 | 8.450 | 8.350 | 8.450 | 155,437 | +0.05(+0.60%) |
Jun 16, 2017 | 8.250 | 8.400 | 8.100 | 8.400 | 230,264 | +0.05(+0.60%) |
Jun 15, 2017 | 8.250 | 8.450 | 8.250 | 8.350 | 122,390 | +0.00(+0.00%) |
Jun 14, 2017 | 8.450 | 8.600 | 8.300 | 8.350 | 246,219 | -0.10(-1.18%) |
Jun 13, 2017 | 8.400 | 8.500 | 8.300 | 8.450 | 166,347 | +0.05(+0.60%) |
Jun 12, 2017 | 8.150 | 8.500 | 8.100 | 8.400 | 377,961 | +0.15(+1.82%) |
Jun 09, 2017 | 8.300 | 8.450 | 8.100 | 8.250 | 301,899 | +0.00(+0.00%) |
Jun 08, 2017 | 8.250 | 8.450 | 8.150 | 8.250 | 332,469 | +0.00(+0.00%) |
Jun 07, 2017 | 8.400 | 8.500 | 8.200 | 8.250 | 353,279 | -0.15(-1.79%) |
Jun 06, 2017 | 8.100 | 8.500 | 8.050 | 8.400 | 372,430 | +0.25(+3.07%) |
Jun 05, 2017 | 8.150 | 8.250 | 8.010 | 8.150 | 174,219 | +0.00(+0.00%) |
Jun 02, 2017 | 7.850 | 8.300 | 7.850 | 8.150 | 397,406 | +0.15(+1.88%) |