Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.30 | 10.35 | 10.20 | 10.25 | 405,776 | +0.05(+0.49%) |
Sep 28, 2017 | 9.950 | 10.43 | 9.900 | 10.20 | 675,960 | +0.15(+1.49%) |
Sep 27, 2017 | 10.00 | 10.18 | 9.854 | 10.05 | 418,316 | +0.15(+1.52%) |
Sep 26, 2017 | 10.35 | 10.40 | 9.800 | 9.900 | 681,002 | -0.40(-3.88%) |
Sep 25, 2017 | 10.30 | 10.38 | 10.15 | 10.30 | 484,566 | +0.00(+0.00%) |
Sep 22, 2017 | 10.25 | 10.43 | 10.15 | 10.30 | 290,205 | -0.05(-0.48%) |
Sep 21, 2017 | 10.20 | 10.65 | 10.10 | 10.35 | 1,074,913 | +0.10(+0.98%) |
Sep 20, 2017 | 10.15 | 10.30 | 9.950 | 10.25 | 1,023,672 | +0.25(+2.50%) |
Sep 19, 2017 | 9.700 | 10.22 | 9.600 | 10.00 | 1,001,023 | +0.40(+4.17%) |
Sep 18, 2017 | 9.700 | 9.845 | 9.550 | 9.600 | 630,958 | -0.10(-1.03%) |
Sep 15, 2017 | 9.900 | 9.950 | 9.500 | 9.700 | 1,411,105 | -0.15(-1.52%) |
Sep 14, 2017 | 10.25 | 10.35 | 9.500 | 9.850 | 2,257,980 | -0.45(-4.37%) |
Sep 13, 2017 | 10.60 | 10.65 | 10.20 | 10.30 | 869,033 | -0.30(-2.83%) |
Sep 12, 2017 | 10.80 | 10.88 | 10.20 | 10.60 | 1,169,440 | -0.15(-1.40%) |
Sep 11, 2017 | 11.00 | 11.00 | 10.65 | 10.75 | 680,367 | -0.10(-0.92%) |
Sep 08, 2017 | 11.15 | 11.15 | 10.65 | 10.85 | 812,638 | -0.40(-3.56%) |
Sep 07, 2017 | 11.35 | 11.40 | 11.10 | 11.25 | 540,387 | -0.20(-1.75%) |
Sep 06, 2017 | 11.20 | 11.45 | 11.10 | 11.45 | 996,261 | +0.30(+2.69%) |
Sep 05, 2017 | 11.50 | 11.55 | 10.85 | 11.15 | 1,107,270 | -0.40(-3.46%) |
Sep 01, 2017 | 11.45 | 11.70 | 11.30 | 11.55 | 1,355,982 | +0.25(+2.21%) |
Aug 31, 2017 | 10.55 | 11.45 | 10.50 | 11.30 | 2,085,626 | +0.85(+8.13%) |
Aug 30, 2017 | 10.40 | 10.65 | 10.35 | 10.45 | 1,219,628 | +0.05(+0.48%) |
Aug 29, 2017 | 10.20 | 10.55 | 10.10 | 10.40 | 524,346 | +0.15(+1.46%) |
Aug 28, 2017 | 10.30 | 10.40 | 10.05 | 10.25 | 326,797 | -0.05(-0.49%) |
Aug 25, 2017 | 10.40 | 10.50 | 10.25 | 10.30 | 543,777 | +0.00(+0.00%) |
Aug 24, 2017 | 10.45 | 10.65 | 10.25 | 10.30 | 996,914 | -0.15(-1.44%) |
Aug 23, 2017 | 10.10 | 10.53 | 10.05 | 10.45 | 629,213 | +0.30(+2.96%) |
Aug 22, 2017 | 10.15 | 10.30 | 10.00 | 10.15 | 634,326 | +0.00(+0.00%) |
Aug 21, 2017 | 10.15 | 10.45 | 10.05 | 10.15 | 538,917 | +0.05(+0.50%) |
Aug 18, 2017 | 10.10 | 10.35 | 9.850 | 10.10 | 551,514 | -0.05(-0.49%) |
Aug 17, 2017 | 10.20 | 10.40 | 10.02 | 10.15 | 836,704 | -0.05(-0.49%) |
Aug 16, 2017 | 9.900 | 10.40 | 9.900 | 10.20 | 843,158 | +0.40(+4.08%) |
Aug 15, 2017 | 9.850 | 10.15 | 9.750 | 9.800 | 1,818,676 | +0.05(+0.51%) |
Aug 14, 2017 | 9.700 | 9.950 | 9.650 | 9.750 | 667,656 | +0.10(+1.04%) |
Aug 11, 2017 | 9.900 | 10.07 | 9.505 | 9.650 | 2,664,006 | -0.30(-3.02%) |
Aug 10, 2017 | 10.30 | 10.35 | 9.750 | 9.950 | 1,912,821 | -0.40(-3.86%) |
Aug 09, 2017 | 10.30 | 10.45 | 10.05 | 10.35 | 1,787,540 | +0.00(+0.00%) |
Aug 08, 2017 | 10.00 | 10.95 | 10.00 | 10.35 | 3,031,710 | +0.35(+3.50%) |
Aug 07, 2017 | 10.05 | 10.20 | 9.675 | 10.00 | 2,713,629 | -0.05(-0.50%) |
Aug 04, 2017 | 8.950 | 10.28 | 8.950 | 10.05 | 8,213,493 | +1.40(+16.18%) |
Aug 03, 2017 | 8.250 | 9.200 | 8.050 | 8.650 | 8,214,492 | +0.35(+4.22%) |
Aug 02, 2017 | 8.350 | 8.600 | 8.000 | 8.300 | 1,912,201 | -0.05(-0.60%) |
Aug 01, 2017 | 8.850 | 8.950 | 8.250 | 8.350 | 2,319,751 | -0.45(-5.11%) |
Jul 31, 2017 | 8.200 | 8.900 | 8.200 | 8.800 | 3,692,070 | +0.60(+7.32%) |
Jul 28, 2017 | 8.450 | 8.800 | 7.917 | 8.200 | 4,439,808 | -0.35(-4.09%) |
Jul 27, 2017 | 8.900 | 8.900 | 7.900 | 8.550 | 3,803,722 | +0.35(+4.27%) |
Jul 26, 2017 | 8.100 | 8.700 | 8.050 | 8.200 | 2,459,773 | +0.20(+2.50%) |
Jul 25, 2017 | 8.050 | 8.250 | 7.950 | 8.000 | 848,887 | +0.05(+0.63%) |
Jul 24, 2017 | 8.050 | 8.100 | 7.875 | 7.950 | 445,981 | -0.05(-0.62%) |
Jul 21, 2017 | 8.000 | 8.150 | 7.875 | 8.000 | 634,596 | -0.05(-0.62%) |
Jul 20, 2017 | 8.100 | 8.100 | 7.950 | 8.050 | 827,911 | -0.05(-0.62%) |
Jul 19, 2017 | 8.200 | 8.350 | 8.050 | 8.100 | 589,317 | -0.15(-1.82%) |
Jul 18, 2017 | 8.250 | 8.350 | 8.000 | 8.250 | 870,028 | +0.00(+0.00%) |
Jul 17, 2017 | 8.400 | 8.750 | 8.100 | 8.250 | 1,642,529 | +0.00(+0.00%) |
Jul 14, 2017 | 8.500 | 8.600 | 8.250 | 8.250 | 1,905,623 | -0.20(-2.37%) |
Jul 13, 2017 | 8.150 | 8.500 | 8.050 | 8.450 | 2,235,823 | +0.35(+4.32%) |
Jul 12, 2017 | 7.950 | 8.100 | 7.650 | 8.100 | 1,692,351 | +0.25(+3.18%) |
Jul 11, 2017 | 7.400 | 7.950 | 7.300 | 7.850 | 4,265,376 | +0.45(+6.08%) |
Jul 10, 2017 | 7.250 | 7.400 | 7.150 | 7.400 | 1,168,127 | +0.10(+1.37%) |
Jul 07, 2017 | 6.950 | 7.500 | 6.700 | 7.300 | 1,559,152 | +0.35(+5.04%) |
Jul 06, 2017 | 7.000 | 7.100 | 6.875 | 6.950 | 441,303 | -0.05(-0.71%) |
Jul 05, 2017 | 6.800 | 7.050 | 6.750 | 7.000 | 464,589 | +0.15(+2.19%) |