Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.696 | 8.730 | 8.484 | 8.493 | 1,219,740 | -0.17(-2.01%) |
Aug 30, 2017 | 8.551 | 8.716 | 8.506 | 8.667 | 796,535 | +0.13(+1.47%) |
Aug 29, 2017 | 8.203 | 8.580 | 8.164 | 8.542 | 1,542,789 | +0.19(+2.32%) |
Aug 28, 2017 | 8.300 | 8.377 | 8.193 | 8.348 | 1,054,201 | +0.09(+1.05%) |
Aug 25, 2017 | 8.367 | 8.367 | 8.135 | 8.261 | 1,155,780 | -0.16(-1.95%) |
Aug 24, 2017 | 8.416 | 8.503 | 8.315 | 8.425 | 929,783 | +0.05(+0.58%) |
Aug 23, 2017 | 8.290 | 8.455 | 8.290 | 8.377 | 690,619 | -0.01(-0.17%) |
Aug 22, 2017 | 8.367 | 8.513 | 8.319 | 8.392 | 1,410,080 | +0.08(+0.99%) |
Aug 21, 2017 | 8.164 | 8.338 | 8.072 | 8.309 | 1,103,655 | +0.13(+1.54%) |
Aug 18, 2017 | 8.087 | 8.247 | 8.048 | 8.184 | 762,555 | +0.08(+0.95%) |
Aug 17, 2017 | 8.474 | 8.474 | 8.106 | 8.106 | 1,484,605 | -0.44(-5.20%) |
Aug 16, 2017 | 8.513 | 8.619 | 8.435 | 8.551 | 950,010 | +0.15(+1.73%) |
Aug 15, 2017 | 8.484 | 8.580 | 8.348 | 8.406 | 1,095,659 | -0.11(-1.25%) |
Aug 14, 2017 | 8.571 | 8.648 | 8.445 | 8.513 | 868,635 | +0.07(+0.80%) |
Aug 11, 2017 | 8.271 | 8.464 | 8.242 | 8.445 | 1,162,863 | +0.19(+2.34%) |
Aug 10, 2017 | 8.513 | 8.513 | 8.242 | 8.251 | 1,176,499 | -0.36(-4.16%) |
Aug 09, 2017 | 8.725 | 8.725 | 8.488 | 8.609 | 1,119,549 | -0.21(-2.41%) |
Aug 08, 2017 | 8.861 | 8.977 | 8.735 | 8.822 | 1,724,996 | +0.01(+0.11%) |
Aug 07, 2017 | 8.503 | 8.822 | 8.503 | 8.812 | 1,513,092 | +0.33(+3.88%) |
Aug 04, 2017 | 8.561 | 8.643 | 8.416 | 8.484 | 1,220,874 | -0.09(-1.02%) |
Aug 03, 2017 | 8.851 | 8.909 | 8.542 | 8.571 | 1,701,775 | -0.30(-3.38%) |
Aug 02, 2017 | 9.219 | 9.364 | 8.774 | 8.870 | 2,416,555 | -0.31(-3.37%) |
Aug 01, 2017 | 9.818 | 10.15 | 8.890 | 9.180 | 5,045,495 | -0.85(-8.49%) |
Jul 31, 2017 | 10.18 | 10.30 | 9.896 | 10.03 | 1,907,830 | -0.12(-1.14%) |
Jul 28, 2017 | 10.37 | 10.45 | 10.07 | 10.15 | 1,786,938 | -0.31(-2.96%) |
Jul 27, 2017 | 10.76 | 10.88 | 10.37 | 10.46 | 1,572,778 | -0.24(-2.26%) |
Jul 26, 2017 | 10.71 | 10.78 | 10.55 | 10.70 | 1,184,675 | +0.05(+0.45%) |
Jul 25, 2017 | 10.64 | 10.66 | 10.53 | 10.65 | 850,830 | +0.00(+0.00%) |
Jul 24, 2017 | 10.58 | 10.67 | 10.50 | 10.65 | 799,771 | +0.05(+0.50%) |
Jul 21, 2017 | 10.52 | 10.62 | 10.22 | 10.60 | 1,583,728 | +0.10(+0.97%) |
Jul 20, 2017 | 10.53 | 10.33 | 10.50 | 662,712 | -0.04(-0.37%) | |
Jul 19, 2017 | 10.31 | 10.54 | 10.31 | 10.53 | 957,245 | +0.32(+3.12%) |
Jul 18, 2017 | 10.06 | 10.22 | 10.00 | 10.22 | 904,656 | +0.11(+1.05%) |
Jul 17, 2017 | 10.04 | 10.17 | 9.857 | 10.11 | 759,096 | +0.08(+0.77%) |
Jul 14, 2017 | 9.857 | 10.05 | 9.789 | 10.03 | 776,718 | +0.19(+1.97%) |
Jul 13, 2017 | 9.857 | 9.930 | 9.644 | 9.838 | 1,509,106 | -0.03(-0.29%) |
Jul 12, 2017 | 9.847 | 9.964 | 9.799 | 9.867 | 684,807 | +0.15(+1.59%) |
Jul 11, 2017 | 9.586 | 9.760 | 9.528 | 9.712 | 959,176 | +0.12(+1.21%) |
Jul 10, 2017 | 9.499 | 9.673 | 9.393 | 9.596 | 874,285 | +0.09(+0.92%) |
Jul 07, 2017 | 9.470 | 9.635 | 9.407 | 9.509 | 1,245,510 | +0.10(+1.03%) |
Jul 06, 2017 | 9.373 | 9.606 | 9.344 | 9.412 | 1,014,794 | -0.09(-0.92%) |
Jul 05, 2017 | 9.383 | 9.548 | 9.344 | 9.499 | 884,611 | +0.15(+1.66%) |
Jul 03, 2017 | 9.548 | 9.615 | 9.296 | 9.344 | 618,754 | -0.11(-1.13%) |
Jun 30, 2017 | 9.499 | 9.683 | 9.315 | 9.451 | 1,434,180 | -0.04(-0.41%) |
Jun 29, 2017 | 10.05 | 10.06 | 9.382 | 9.490 | 1,428,762 | -0.62(-6.12%) |
Jun 28, 2017 | 9.838 | 10.13 | 9.548 | 10.11 | 1,367,616 | +0.31(+3.16%) |
Jun 27, 2017 | 9.964 | 10.05 | 9.712 | 9.799 | 1,201,592 | -0.23(-2.31%) |
Jun 26, 2017 | 10.35 | 10.44 | 10.02 | 10.03 | 631,567 | -0.25(-2.45%) |
Jun 23, 2017 | 10.31 | 10.44 | 10.22 | 10.28 | 1,036,642 | -0.02(-0.19%) |
Jun 22, 2017 | 10.30 | 10.48 | 10.24 | 10.30 | 1,060,871 | -0.03(-0.28%) |
Jun 21, 2017 | 10.39 | 10.62 | 10.26 | 10.33 | 1,086,680 | +0.01(+0.09%) |
Jun 20, 2017 | 10.46 | 10.53 | 10.21 | 10.32 | 1,366,197 | -0.13(-1.20%) |
Jun 19, 2017 | 10.33 | 10.53 | 10.32 | 10.45 | 1,044,745 | +0.23(+2.27%) |
Jun 16, 2017 | 10.01 | 10.30 | 10.01 | 10.22 | 1,420,884 | +0.14(+1.34%) |
Jun 15, 2017 | 10.11 | 10.28 | 10.00 | 10.08 | 1,321,367 | -0.30(-2.89%) |
Jun 14, 2017 | 10.72 | 10.85 | 10.23 | 10.38 | 1,318,948 | -0.35(-3.25%) |
Jun 13, 2017 | 10.92 | 11.10 | 10.66 | 10.73 | 970,149 | -0.01(-0.09%) |
Jun 12, 2017 | 10.91 | 11.05 | 10.46 | 10.74 | 1,908,530 | -0.30(-2.72%) |
Jun 09, 2017 | 11.75 | 11.95 | 10.79 | 11.04 | 1,949,958 | -0.80(-6.78%) |
Jun 08, 2017 | 11.61 | 11.85 | 11.50 | 11.84 | 819,035 | +0.29(+2.51%) |
Jun 07, 2017 | 11.38 | 11.72 | 11.38 | 11.55 | 979,387 | +0.20(+1.79%) |
Jun 06, 2017 | 11.14 | 11.48 | 11.03 | 11.35 | 1,098,559 | +0.17(+1.56%) |
Jun 05, 2017 | 10.92 | 11.23 | 10.89 | 11.17 | 719,242 | +0.20(+1.85%) |
Jun 02, 2017 | 11.03 | 11.10 | 10.90 | 10.97 | 1,175,629 | -0.02(-0.18%) |