Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 8.800 | 9.250 | 8.710 | 9.240 | 285,628 | +0.35(+3.94%) |
Aug 30, 2017 | 8.690 | 8.900 | 8.582 | 8.890 | 158,943 | +0.11(+1.25%) |
Aug 29, 2017 | 8.660 | 8.850 | 8.500 | 8.780 | 227,549 | +0.08(+0.92%) |
Aug 28, 2017 | 8.690 | 8.750 | 8.400 | 8.700 | 187,936 | +0.08(+0.93%) |
Aug 25, 2017 | 8.730 | 8.750 | 8.565 | 8.620 | 172,352 | -0.05(-0.58%) |
Aug 24, 2017 | 8.850 | 8.912 | 8.620 | 8.670 | 199,911 | -0.15(-1.70%) |
Aug 23, 2017 | 8.970 | 9.090 | 8.800 | 8.820 | 233,676 | -0.19(-2.11%) |
Aug 22, 2017 | 8.780 | 9.060 | 8.660 | 9.010 | 196,791 | +0.28(+3.21%) |
Aug 21, 2017 | 8.810 | 8.830 | 8.450 | 8.730 | 202,125 | -0.05(-0.57%) |
Aug 18, 2017 | 8.550 | 8.865 | 8.520 | 8.780 | 279,789 | +0.13(+1.50%) |
Aug 17, 2017 | 8.770 | 8.900 | 8.560 | 8.650 | 220,174 | -0.13(-1.48%) |
Aug 16, 2017 | 8.790 | 8.920 | 8.460 | 8.780 | 315,833 | +0.05(+0.57%) |
Aug 15, 2017 | 8.770 | 8.770 | 8.550 | 8.730 | 201,845 | -0.10(-1.13%) |
Aug 14, 2017 | 8.580 | 8.880 | 8.553 | 8.830 | 328,393 | +0.25(+2.91%) |
Aug 11, 2017 | 8.280 | 8.620 | 8.190 | 8.580 | 452,044 | +0.34(+4.13%) |
Aug 10, 2017 | 8.440 | 8.608 | 8.220 | 8.240 | 398,657 | -0.30(-3.51%) |
Aug 09, 2017 | 8.500 | 8.980 | 8.460 | 8.540 | 266,901 | -0.04(-0.47%) |
Aug 08, 2017 | 8.380 | 8.690 | 8.360 | 8.580 | 436,340 | -0.01(-0.12%) |
Aug 07, 2017 | 8.660 | 8.820 | 8.200 | 8.590 | 469,528 | -0.09(-1.04%) |
Aug 04, 2017 | 9.000 | 9.140 | 8.670 | 8.680 | 356,882 | -0.35(-3.88%) |
Aug 03, 2017 | 9.160 | 9.280 | 9.000 | 9.030 | 490,197 | -0.16(-1.74%) |
Aug 02, 2017 | 9.200 | 9.390 | 9.100 | 9.190 | 331,229 | -0.06(-0.65%) |
Aug 01, 2017 | 9.150 | 9.450 | 9.050 | 9.250 | 289,849 | +0.10(+1.09%) |
Jul 31, 2017 | 9.750 | 9.750 | 9.100 | 9.150 | 316,774 | -0.57(-5.86%) |
Jul 28, 2017 | 9.130 | 10.00 | 9.130 | 9.720 | 491,507 | +0.54(+5.88%) |
Jul 27, 2017 | 9.280 | 9.420 | 9.030 | 9.180 | 245,573 | -0.07(-0.76%) |
Jul 26, 2017 | 9.180 | 9.520 | 9.000 | 9.250 | 470,173 | +0.05(+0.54%) |
Jul 25, 2017 | 9.200 | 9.530 | 9.030 | 9.200 | 572,023 | +0.05(+0.55%) |
Jul 24, 2017 | 9.060 | 9.220 | 8.900 | 9.150 | 525,297 | +0.14(+1.55%) |
Jul 21, 2017 | 9.370 | 9.370 | 9.000 | 9.010 | 426,067 | -0.09(-0.99%) |
Jul 20, 2017 | 9.710 | 9.060 | 9.100 | 399,913 | -0.45(-4.71%) | |
Jul 19, 2017 | 9.050 | 9.660 | 9.010 | 9.550 | 422,318 | +0.45(+4.95%) |
Jul 18, 2017 | 9.330 | 9.480 | 9.000 | 9.100 | 595,593 | -0.23(-2.47%) |
Jul 17, 2017 | 9.720 | 9.765 | 9.300 | 9.330 | 380,445 | -0.41(-4.21%) |
Jul 14, 2017 | 10.18 | 10.20 | 9.610 | 9.740 | 467,388 | -0.41(-4.04%) |
Jul 13, 2017 | 9.790 | 10.19 | 9.780 | 10.15 | 908,280 | +0.31(+3.15%) |
Jul 12, 2017 | 10.08 | 10.20 | 9.800 | 9.840 | 392,899 | -0.26(-2.57%) |
Jul 11, 2017 | 10.01 | 10.40 | 9.910 | 10.10 | 683,979 | +0.11(+1.10%) |
Jul 10, 2017 | 9.540 | 10.06 | 9.390 | 9.990 | 526,947 | +0.38(+3.95%) |
Jul 07, 2017 | 9.450 | 9.880 | 9.000 | 9.610 | 854,655 | +0.07(+0.73%) |
Jul 06, 2017 | 9.620 | 9.970 | 9.460 | 9.540 | 546,326 | -0.15(-1.55%) |
Jul 05, 2017 | 10.40 | 10.45 | 9.600 | 9.690 | 684,987 | -0.87(-8.24%) |
Jul 03, 2017 | 10.09 | 10.77 | 10.09 | 10.56 | 335,585 | +0.53(+5.28%) |
Jun 30, 2017 | 10.50 | 10.55 | 9.980 | 10.03 | 532,742 | -0.47(-4.48%) |
Jun 29, 2017 | 9.860 | 10.50 | 9.770 | 10.50 | 758,297 | +0.55(+5.53%) |
Jun 28, 2017 | 9.770 | 9.980 | 9.590 | 9.950 | 442,863 | +0.20(+2.05%) |
Jun 27, 2017 | 10.11 | 10.22 | 9.560 | 9.750 | 458,247 | -0.34(-3.37%) |
Jun 26, 2017 | 10.00 | 10.20 | 9.740 | 10.09 | 761,866 | +0.15(+1.51%) |
Jun 23, 2017 | 9.960 | 9.940 | 7,095,497 | +0.30(+3.11%) | ||
Jun 22, 2017 | 10.01 | 10.01 | 9.600 | 9.640 | 623,881 | -0.36(-3.60%) |
Jun 21, 2017 | 10.31 | 10.43 | 9.600 | 10.00 | 783,615 | -0.28(-2.72%) |
Jun 20, 2017 | 10.11 | 10.34 | 9.760 | 10.28 | 287,693 | +0.10(+0.98%) |
Jun 19, 2017 | 10.05 | 10.51 | 9.620 | 10.18 | 720,579 | +0.07(+0.69%) |
Jun 16, 2017 | 10.46 | 10.78 | 9.890 | 10.11 | 3,716,719 | -0.43(-4.08%) |
Jun 15, 2017 | 10.11 | 10.69 | 10.11 | 10.54 | 479,573 | +0.32(+3.13%) |
Jun 14, 2017 | 10.35 | 10.73 | 10.05 | 10.22 | 574,430 | -0.60(-5.55%) |
Jun 13, 2017 | 10.24 | 11.40 | 10.23 | 10.82 | 848,131 | +0.45(+4.34%) |
Jun 12, 2017 | 11.82 | 11.91 | 10.12 | 10.37 | 956,162 | -1.43(-12.12%) |
Jun 09, 2017 | 11.77 | 12.00 | 11.57 | 11.80 | 935,127 | +0.01(+0.08%) |
Jun 08, 2017 | 11.80 | 12.34 | 11.54 | 11.79 | 928,684 | -0.06(-0.51%) |
Jun 07, 2017 | 11.70 | 12.00 | 11.14 | 11.85 | 865,441 | +0.15(+1.28%) |
Jun 06, 2017 | 11.58 | 12.00 | 11.36 | 11.70 | 696,323 | +0.08(+0.69%) |
Jun 05, 2017 | 11.05 | 12.00 | 11.05 | 11.62 | 1,746,921 | +0.56(+5.06%) |
Jun 02, 2017 | 10.96 | 11.06 | 10.50 | 11.06 | 524,638 | +0.16(+1.47%) |