Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.94 | 11.20 | 10.92 | 10.98 | 166,441 | +0.10(+0.92%) |
Sep 28, 2017 | 10.92 | 11.18 | 10.76 | 10.88 | 158,230 | -0.10(-0.91%) |
Sep 27, 2017 | 10.67 | 11.15 | 10.55 | 10.98 | 196,042 | +0.34(+3.20%) |
Sep 26, 2017 | 10.83 | 10.97 | 10.52 | 10.64 | 138,116 | -0.18(-1.66%) |
Sep 25, 2017 | 10.63 | 11.16 | 10.60 | 10.82 | 202,697 | +0.19(+1.79%) |
Sep 22, 2017 | 10.46 | 10.69 | 10.41 | 10.63 | 164,275 | +0.15(+1.43%) |
Sep 21, 2017 | 11.23 | 11.40 | 10.44 | 10.48 | 329,325 | -0.68(-6.09%) |
Sep 20, 2017 | 11.52 | 11.74 | 10.50 | 11.16 | 1,074,856 | +0.64(+6.08%) |
Sep 19, 2017 | 10.83 | 10.83 | 10.35 | 10.52 | 129,841 | -0.34(-3.13%) |
Sep 18, 2017 | 10.96 | 11.13 | 10.80 | 10.86 | 109,460 | -0.14(-1.27%) |
Sep 15, 2017 | 10.65 | 11.12 | 10.43 | 11.00 | 432,710 | +0.43(+4.07%) |
Sep 14, 2017 | 10.58 | 10.66 | 10.31 | 10.57 | 116,475 | -0.02(-0.19%) |
Sep 13, 2017 | 10.56 | 10.68 | 10.01 | 10.59 | 102,108 | -0.01(-0.09%) |
Sep 12, 2017 | 10.61 | 10.74 | 10.05 | 10.60 | 171,702 | +0.00(+0.00%) |
Sep 11, 2017 | 11.00 | 11.00 | 10.50 | 10.60 | 192,193 | -0.21(-1.94%) |
Sep 08, 2017 | 10.55 | 10.93 | 10.49 | 10.81 | 203,958 | +0.26(+2.46%) |
Sep 07, 2017 | 10.42 | 10.77 | 10.30 | 10.55 | 262,409 | +0.12(+1.15%) |
Sep 06, 2017 | 10.39 | 10.46 | 10.18 | 10.43 | 96,729 | +0.12(+1.16%) |
Sep 05, 2017 | 10.27 | 10.45 | 10.08 | 10.31 | 133,674 | +0.04(+0.39%) |
Sep 01, 2017 | 10.22 | 10.38 | 9.860 | 10.27 | 161,198 | +0.05(+0.49%) |
Aug 31, 2017 | 9.820 | 10.42 | 9.630 | 10.22 | 380,076 | +0.44(+4.50%) |
Aug 30, 2017 | 10.00 | 10.00 | 9.720 | 9.780 | 134,379 | -0.20(-2.00%) |
Aug 29, 2017 | 9.660 | 10.13 | 9.590 | 9.980 | 165,835 | +0.21(+2.15%) |
Aug 28, 2017 | 9.150 | 9.830 | 9.060 | 9.770 | 238,225 | +0.72(+7.96%) |
Aug 25, 2017 | 9.180 | 8.960 | 9.050 | 262,242 | +0.04(+0.44%) | |
Aug 24, 2017 | 9.000 | 9.150 | 8.810 | 9.010 | 122,424 | +0.01(+0.11%) |
Aug 23, 2017 | 8.590 | 9.100 | 8.207 | 9.000 | 151,705 | +0.34(+3.93%) |
Aug 22, 2017 | 8.280 | 8.700 | 8.280 | 8.660 | 147,704 | +0.44(+5.35%) |
Aug 21, 2017 | 8.170 | 8.275 | 8.000 | 8.220 | 112,693 | +0.01(+0.12%) |
Aug 18, 2017 | 8.040 | 8.300 | 8.040 | 8.210 | 107,618 | +0.06(+0.74%) |
Aug 17, 2017 | 8.350 | 8.540 | 8.150 | 8.150 | 137,975 | -0.27(-3.21%) |
Aug 16, 2017 | 8.660 | 8.760 | 8.330 | 8.420 | 102,780 | -0.23(-2.66%) |
Aug 15, 2017 | 8.820 | 8.860 | 8.600 | 8.650 | 156,441 | -0.24(-2.70%) |
Aug 14, 2017 | 8.660 | 8.970 | 8.620 | 8.890 | 256,541 | +0.34(+3.98%) |
Aug 11, 2017 | 8.270 | 8.720 | 8.230 | 8.550 | 153,270 | +0.30(+3.64%) |
Aug 10, 2017 | 8.460 | 8.590 | 8.190 | 8.250 | 130,788 | -0.23(-2.71%) |
Aug 09, 2017 | 8.860 | 8.860 | 8.410 | 8.480 | 148,932 | -0.37(-4.18%) |
Aug 08, 2017 | 9.000 | 9.100 | 8.620 | 8.850 | 250,212 | +0.37(+4.36%) |
Aug 07, 2017 | 8.380 | 8.525 | 8.325 | 8.480 | 139,006 | +0.17(+2.05%) |
Aug 04, 2017 | 8.160 | 8.445 | 8.160 | 8.310 | 94,215 | +0.16(+1.96%) |
Aug 03, 2017 | 8.220 | 8.270 | 8.110 | 8.150 | 78,537 | -0.11(-1.33%) |
Aug 02, 2017 | 8.430 | 8.800 | 8.079 | 8.260 | 82,407 | -0.16(-1.90%) |
Aug 01, 2017 | 8.480 | 8.515 | 8.100 | 8.420 | 135,726 | -0.02(-0.24%) |
Jul 31, 2017 | 8.920 | 8.920 | 8.410 | 8.440 | 120,980 | -0.47(-5.27%) |
Jul 28, 2017 | 8.850 | 8.990 | 8.810 | 8.910 | 86,635 | +0.11(+1.25%) |
Jul 27, 2017 | 9.160 | 9.160 | 8.680 | 8.800 | 109,923 | -0.34(-3.72%) |
Jul 26, 2017 | 9.220 | 9.230 | 9.050 | 9.140 | 55,904 | -0.05(-0.54%) |
Jul 25, 2017 | 9.450 | 9.489 | 9.100 | 9.190 | 145,742 | -0.18(-1.92%) |
Jul 24, 2017 | 9.350 | 9.420 | 9.140 | 9.370 | 100,082 | +0.03(+0.32%) |
Jul 21, 2017 | 9.550 | 9.565 | 9.260 | 9.340 | 103,381 | -0.04(-0.43%) |
Jul 20, 2017 | 9.430 | 9.500 | 9.230 | 9.380 | 54,428 | -0.06(-0.64%) |
Jul 19, 2017 | 9.350 | 9.500 | 9.290 | 9.440 | 102,630 | +0.19(+2.05%) |
Jul 18, 2017 | 9.430 | 9.630 | 9.110 | 9.250 | 232,260 | -0.20(-2.12%) |
Jul 17, 2017 | 9.510 | 9.760 | 9.300 | 9.450 | 162,858 | +0.01(+0.11%) |
Jul 14, 2017 | 9.550 | 9.580 | 9.420 | 9.440 | 111,499 | -0.15(-1.56%) |
Jul 13, 2017 | 9.620 | 9.730 | 9.310 | 9.590 | 127,334 | +0.01(+0.10%) |
Jul 12, 2017 | 9.600 | 9.650 | 9.455 | 9.580 | 136,389 | +0.06(+0.63%) |
Jul 11, 2017 | 9.500 | 9.600 | 9.350 | 9.520 | 132,714 | +0.06(+0.63%) |
Jul 10, 2017 | 9.530 | 9.680 | 9.320 | 9.460 | 171,224 | +0.16(+1.72%) |
Jul 07, 2017 | 9.540 | 9.600 | 9.250 | 9.300 | 111,806 | -0.18(-1.90%) |
Jul 06, 2017 | 9.550 | 9.640 | 9.300 | 9.480 | 164,471 | -0.15(-1.56%) |
Jul 05, 2017 | 9.430 | 9.650 | 9.090 | 9.630 | 187,811 | +0.21(+2.23%) |