Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.36 | 11.36 | 11.01 | 11.19 | 82,580 | -0.23(-2.01%) |
Sep 28, 2017 | 11.44 | 11.52 | 11.23 | 11.42 | 49,929 | +0.00(+0.00%) |
Sep 27, 2017 | 11.09 | 11.42 | 11.00 | 11.42 | 86,468 | +0.34(+3.07%) |
Sep 26, 2017 | 11.08 | 11.23 | 11.00 | 11.08 | 54,234 | -0.03(-0.27%) |
Sep 25, 2017 | 10.82 | 11.21 | 10.82 | 11.11 | 133,380 | +0.29(+2.68%) |
Sep 22, 2017 | 10.86 | 11.01 | 10.77 | 10.82 | 43,098 | -0.06(-0.55%) |
Sep 21, 2017 | 11.19 | 11.19 | 10.79 | 10.88 | 55,382 | -0.28(-2.51%) |
Sep 20, 2017 | 10.75 | 11.30 | 10.75 | 11.16 | 54,802 | +0.44(+4.10%) |
Sep 19, 2017 | 10.78 | 10.78 | 10.53 | 10.72 | 53,116 | +0.06(+0.56%) |
Sep 18, 2017 | 10.51 | 10.74 | 10.51 | 10.66 | 41,681 | +0.18(+1.72%) |
Sep 15, 2017 | 10.48 | 10.66 | 10.40 | 10.48 | 119,094 | +0.05(+0.48%) |
Sep 14, 2017 | 10.44 | 10.81 | 10.35 | 10.43 | 36,664 | +0.05(+0.48%) |
Sep 13, 2017 | 10.20 | 10.49 | 10.05 | 10.38 | 78,402 | +0.20(+1.96%) |
Sep 12, 2017 | 10.07 | 10.47 | 10.07 | 10.18 | 56,853 | +0.11(+1.09%) |
Sep 11, 2017 | 9.920 | 10.17 | 9.920 | 10.07 | 48,862 | +0.15(+1.51%) |
Sep 08, 2017 | 10.21 | 10.34 | 9.780 | 9.920 | 59,618 | -0.36(-3.50%) |
Sep 07, 2017 | 10.27 | 10.46 | 10.02 | 10.28 | 56,933 | -0.03(-0.29%) |
Sep 06, 2017 | 10.05 | 10.41 | 10.02 | 10.31 | 42,701 | +0.28(+2.79%) |
Sep 05, 2017 | 9.030 | 10.04 | 9.020 | 10.03 | 89,817 | +1.07(+11.94%) |
Sep 01, 2017 | 8.810 | 9.040 | 8.610 | 8.960 | 92,751 | +0.15(+1.70%) |
Aug 31, 2017 | 9.020 | 9.130 | 8.730 | 8.810 | 39,273 | -0.15(-1.67%) |
Aug 30, 2017 | 9.380 | 9.400 | 8.720 | 8.960 | 36,736 | -0.44(-4.68%) |
Aug 29, 2017 | 8.980 | 9.480 | 8.900 | 9.400 | 44,503 | +0.36(+3.98%) |
Aug 28, 2017 | 9.190 | 9.310 | 8.640 | 9.040 | 67,518 | -0.18(-1.95%) |
Aug 25, 2017 | 8.770 | 9.300 | 8.680 | 9.220 | 28,120 | +0.47(+5.37%) |
Aug 24, 2017 | 8.810 | 8.910 | 8.670 | 8.750 | 16,447 | -0.12(-1.35%) |
Aug 23, 2017 | 8.540 | 8.910 | 8.540 | 8.870 | 27,747 | +0.28(+3.26%) |
Aug 22, 2017 | 8.260 | 8.633 | 8.260 | 8.590 | 30,975 | +0.24(+2.87%) |
Aug 21, 2017 | 8.330 | 8.430 | 8.130 | 8.350 | 83,639 | -0.02(-0.24%) |
Aug 18, 2017 | 8.170 | 8.400 | 8.100 | 8.370 | 81,097 | +0.06(+0.72%) |
Aug 17, 2017 | 8.200 | 8.430 | 8.160 | 8.310 | 62,173 | +0.02(+0.24%) |
Aug 16, 2017 | 8.460 | 8.540 | 8.200 | 8.290 | 61,206 | -0.13(-1.54%) |
Aug 15, 2017 | 8.470 | 8.540 | 8.310 | 8.420 | 47,624 | -0.10(-1.17%) |
Aug 14, 2017 | 8.500 | 8.680 | 8.410 | 8.520 | 73,386 | +0.06(+0.71%) |
Aug 11, 2017 | 8.600 | 8.930 | 8.374 | 8.460 | 118,224 | -0.45(-5.05%) |
Aug 10, 2017 | 8.830 | 9.080 | 8.695 | 8.910 | 78,107 | +0.02(+0.22%) |
Aug 09, 2017 | 9.000 | 9.270 | 8.740 | 8.890 | 157,779 | +0.32(+3.73%) |
Aug 08, 2017 | 8.630 | 8.740 | 8.480 | 8.570 | 33,655 | -0.06(-0.70%) |
Aug 07, 2017 | 9.170 | 9.170 | 8.600 | 8.630 | 101,691 | -0.61(-6.60%) |
Aug 04, 2017 | 8.920 | 9.270 | 8.820 | 9.240 | 47,907 | +0.33(+3.70%) |
Aug 03, 2017 | 8.920 | 8.975 | 8.780 | 8.910 | 31,555 | +0.00(+0.00%) |
Aug 02, 2017 | 8.760 | 8.920 | 8.740 | 8.910 | 54,944 | +0.11(+1.25%) |
Aug 01, 2017 | 8.810 | 8.890 | 8.700 | 8.800 | 47,678 | +0.04(+0.46%) |
Jul 31, 2017 | 9.390 | 9.390 | 8.740 | 8.760 | 112,037 | -0.77(-8.08%) |
Jul 28, 2017 | 9.050 | 9.570 | 8.940 | 9.530 | 47,809 | +0.40(+4.38%) |
Jul 27, 2017 | 9.170 | 9.210 | 8.970 | 9.130 | 46,873 | +0.00(+0.00%) |
Jul 26, 2017 | 9.450 | 9.450 | 9.080 | 9.130 | 21,180 | -0.24(-2.56%) |
Jul 25, 2017 | 9.460 | 9.853 | 9.340 | 9.370 | 54,335 | +0.08(+0.86%) |
Jul 24, 2017 | 9.810 | 9.810 | 9.258 | 9.290 | 44,877 | -0.47(-4.82%) |
Jul 21, 2017 | 10.26 | 10.50 | 9.610 | 9.760 | 112,630 | -0.32(-3.17%) |
Jul 20, 2017 | 10.99 | 9.990 | 10.08 | 48,869 | -0.04(-0.40%) | |
Jul 19, 2017 | 9.570 | 10.13 | 9.510 | 10.12 | 48,509 | +0.56(+5.86%) |
Jul 18, 2017 | 9.490 | 9.590 | 9.330 | 9.560 | 95,711 | +0.14(+1.49%) |
Jul 17, 2017 | 9.530 | 9.630 | 9.260 | 9.420 | 81,103 | -0.10(-1.05%) |
Jul 14, 2017 | 9.460 | 9.700 | 9.280 | 9.520 | 36,268 | +0.08(+0.85%) |
Jul 13, 2017 | 9.210 | 9.475 | 9.110 | 9.440 | 34,599 | +0.24(+2.61%) |
Jul 12, 2017 | 9.250 | 9.440 | 9.140 | 9.200 | 68,937 | +0.08(+0.88%) |
Jul 11, 2017 | 8.860 | 9.200 | 8.615 | 9.120 | 84,111 | +0.25(+2.82%) |
Jul 10, 2017 | 9.190 | 9.290 | 8.790 | 8.870 | 73,361 | -0.43(-4.62%) |
Jul 07, 2017 | 9.240 | 9.330 | 9.040 | 9.300 | 21,349 | +0.00(+0.00%) |
Jul 06, 2017 | 9.220 | 9.500 | 9.090 | 9.300 | 65,368 | +0.08(+0.87%) |
Jul 05, 2017 | 9.900 | 9.900 | 8.960 | 9.220 | 57,345 | -0.81(-8.08%) |