Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.15 | 11.20 | 11.00 | 11.05 | 202,295 | -0.15(-1.34%) |
Sep 28, 2017 | 11.00 | 11.20 | 11.00 | 11.20 | 150,991 | +0.10(+0.90%) |
Sep 27, 2017 | 10.90 | 11.25 | 10.82 | 11.10 | 331,366 | +0.20(+1.83%) |
Sep 26, 2017 | 11.00 | 11.10 | 10.90 | 10.90 | 267,413 | -0.10(-0.91%) |
Sep 25, 2017 | 11.00 | 11.05 | 10.80 | 11.00 | 140,713 | +0.00(+0.00%) |
Sep 22, 2017 | 10.45 | 11.05 | 10.40 | 11.00 | 213,893 | +0.50(+4.76%) |
Sep 21, 2017 | 11.00 | 11.00 | 10.30 | 10.50 | 219,161 | -0.55(-4.98%) |
Sep 20, 2017 | 10.50 | 11.25 | 10.50 | 11.05 | 404,909 | +0.60(+5.74%) |
Sep 19, 2017 | 10.50 | 10.30 | 10.45 | 223,639 | +0.15(+1.46%) | |
Sep 18, 2017 | 9.950 | 10.50 | 9.900 | 10.30 | 322,325 | +0.40(+4.04%) |
Sep 15, 2017 | 9.850 | 9.975 | 9.750 | 9.900 | 241,071 | +0.10(+1.02%) |
Sep 14, 2017 | 9.800 | 9.900 | 9.650 | 9.800 | 106,622 | +0.05(+0.51%) |
Sep 13, 2017 | 9.850 | 9.950 | 9.600 | 9.750 | 155,284 | +0.05(+0.52%) |
Sep 12, 2017 | 9.900 | 9.600 | 9.700 | 67,254 | +0.10(+1.04%) | |
Sep 11, 2017 | 9.450 | 9.650 | 9.350 | 9.600 | 86,072 | +0.30(+3.23%) |
Sep 08, 2017 | 9.300 | 9.500 | 9.300 | 9.300 | 87,136 | -0.05(-0.53%) |
Sep 07, 2017 | 9.500 | 9.600 | 9.300 | 9.350 | 65,689 | -0.25(-2.60%) |
Sep 06, 2017 | 9.200 | 9.650 | 9.150 | 9.600 | 226,371 | +0.40(+4.35%) |
Sep 05, 2017 | 9.250 | 9.314 | 9.125 | 9.200 | 94,963 | -0.05(-0.54%) |
Sep 01, 2017 | 9.250 | 9.300 | 9.150 | 9.250 | 108,739 | +0.05(+0.54%) |
Aug 31, 2017 | 9.000 | 9.300 | 9.000 | 9.200 | 115,160 | +0.20(+2.22%) |
Aug 30, 2017 | 9.100 | 9.250 | 9.000 | 9.000 | 76,465 | -0.10(-1.10%) |
Aug 29, 2017 | 8.900 | 9.100 | 8.850 | 9.100 | 75,891 | +0.20(+2.25%) |
Aug 28, 2017 | 8.950 | 9.000 | 8.850 | 8.900 | 101,821 | +0.00(+0.00%) |
Aug 25, 2017 | 8.700 | 8.950 | 8.700 | 8.900 | 110,524 | +0.15(+1.71%) |
Aug 24, 2017 | 8.950 | 9.000 | 8.600 | 8.750 | 217,587 | -0.20(-2.23%) |
Aug 23, 2017 | 8.850 | 9.050 | 8.750 | 8.950 | 101,960 | +0.20(+2.29%) |
Aug 22, 2017 | 8.700 | 8.960 | 8.700 | 8.750 | 86,869 | +0.00(+0.00%) |
Aug 21, 2017 | 8.700 | 8.850 | 8.650 | 8.750 | 91,885 | -0.05(-0.57%) |
Aug 18, 2017 | 8.550 | 8.850 | 8.550 | 8.800 | 117,752 | +0.15(+1.73%) |
Aug 17, 2017 | 8.600 | 8.700 | 8.550 | 8.650 | 170,015 | -0.05(-0.57%) |
Aug 16, 2017 | 8.800 | 8.850 | 8.570 | 8.700 | 156,642 | -0.10(-1.14%) |
Aug 15, 2017 | 8.900 | 8.950 | 8.700 | 8.800 | 86,563 | -0.15(-1.68%) |
Aug 14, 2017 | 8.800 | 9.000 | 8.750 | 8.950 | 160,724 | +0.15(+1.70%) |
Aug 11, 2017 | 8.950 | 9.000 | 8.730 | 8.800 | 63,896 | -0.10(-1.12%) |
Aug 10, 2017 | 9.000 | 9.100 | 8.850 | 8.900 | 115,849 | -0.10(-1.11%) |
Aug 09, 2017 | 9.050 | 9.250 | 8.900 | 9.000 | 128,001 | -0.20(-2.17%) |
Aug 08, 2017 | 9.350 | 9.550 | 9.150 | 9.200 | 172,645 | -0.20(-2.13%) |
Aug 07, 2017 | 9.150 | 9.500 | 9.050 | 9.400 | 154,674 | +0.20(+2.17%) |
Aug 04, 2017 | 9.300 | 9.336 | 9.200 | 9.200 | 116,952 | +0.00(+0.00%) |
Aug 03, 2017 | 9.350 | 9.850 | 9.175 | 9.200 | 291,501 | +0.00(+0.00%) |
Aug 02, 2017 | 9.250 | 9.750 | 9.200 | 9.200 | 461,257 | +0.35(+3.95%) |
Aug 01, 2017 | 8.950 | 9.000 | 8.700 | 8.850 | 101,441 | +0.00(+0.00%) |
Jul 31, 2017 | 9.000 | 9.025 | 8.850 | 8.850 | 105,467 | -0.15(-1.67%) |
Jul 28, 2017 | 8.800 | 9.050 | 8.800 | 9.000 | 113,458 | +0.20(+2.27%) |
Jul 27, 2017 | 9.000 | 9.050 | 8.650 | 8.800 | 80,655 | -0.25(-2.76%) |
Jul 26, 2017 | 8.950 | 9.139 | 8.850 | 9.050 | 93,484 | +0.15(+1.69%) |
Jul 25, 2017 | 8.800 | 9.050 | 8.700 | 8.900 | 101,327 | +0.10(+1.14%) |
Jul 24, 2017 | 9.050 | 9.050 | 8.650 | 8.800 | 79,924 | -0.25(-2.76%) |
Jul 21, 2017 | 9.300 | 9.300 | 9.000 | 9.050 | 423,585 | -0.20(-2.16%) |
Jul 20, 2017 | 9.200 | 9.200 | 9.100 | 9.250 | 131,355 | +0.05(+0.54%) |
Jul 19, 2017 | 8.700 | 9.300 | 8.700 | 9.200 | 204,123 | +0.50(+5.75%) |
Jul 18, 2017 | 8.850 | 8.900 | 8.550 | 8.700 | 80,958 | -0.20(-2.25%) |
Jul 17, 2017 | 8.750 | 8.900 | 8.650 | 8.900 | 131,323 | +0.25(+2.89%) |
Jul 14, 2017 | 8.600 | 8.700 | 8.525 | 8.650 | 93,503 | +0.05(+0.58%) |
Jul 13, 2017 | 8.700 | 8.750 | 8.550 | 8.600 | 64,737 | -0.15(-1.71%) |
Jul 12, 2017 | 8.750 | 8.950 | 8.600 | 8.750 | 97,955 | +0.00(+0.00%) |
Jul 11, 2017 | 8.700 | 8.800 | 8.600 | 8.750 | 71,423 | +0.05(+0.57%) |
Jul 10, 2017 | 8.750 | 8.900 | 8.650 | 8.700 | 53,783 | -0.05(-0.57%) |
Jul 07, 2017 | 8.600 | 8.750 | 8.550 | 8.750 | 48,232 | +0.25(+2.94%) |
Jul 06, 2017 | 8.600 | 8.750 | 8.500 | 8.500 | 104,990 | -0.25(-2.86%) |
Jul 05, 2017 | 8.900 | 8.950 | 8.600 | 8.750 | 67,924 | -0.20(-2.23%) |