Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.41 | 12.02 | 11.35 | 11.40 | 164,085 | -0.34(-2.90%) |
Sep 28, 2017 | 11.63 | 12.40 | 11.50 | 11.74 | 248,983 | +0.16(+1.38%) |
Sep 27, 2017 | 11.40 | 11.82 | 11.06 | 11.58 | 192,153 | +0.28(+2.48%) |
Sep 26, 2017 | 10.73 | 11.52 | 10.65 | 11.30 | 287,780 | +0.68(+6.40%) |
Sep 25, 2017 | 10.55 | 10.72 | 10.51 | 10.62 | 149,625 | +0.01(+0.09%) |
Sep 22, 2017 | 10.55 | 10.65 | 10.50 | 10.61 | 63,148 | +0.06(+0.57%) |
Sep 21, 2017 | 10.45 | 10.63 | 10.45 | 10.55 | 48,560 | +0.08(+0.76%) |
Sep 20, 2017 | 10.92 | 11.03 | 10.37 | 10.47 | 132,348 | -0.45(-4.12%) |
Sep 19, 2017 | 10.40 | 10.97 | 10.36 | 10.92 | 154,600 | +0.56(+5.41%) |
Sep 18, 2017 | 10.30 | 10.45 | 10.20 | 10.36 | 95,704 | -0.01(-0.10%) |
Sep 15, 2017 | 10.43 | 10.23 | 10.37 | 74,753 | +0.01(+0.10%) | |
Sep 14, 2017 | 10.36 | 10.55 | 10.25 | 10.36 | 103,666 | +0.00(+0.00%) |
Sep 13, 2017 | 10.06 | 10.40 | 9.900 | 10.36 | 140,946 | +0.35(+3.50%) |
Sep 12, 2017 | 9.900 | 10.07 | 9.870 | 10.01 | 115,939 | +0.14(+1.47%) |
Sep 11, 2017 | 10.05 | 10.30 | 9.750 | 9.865 | 212,111 | -0.19(-1.84%) |
Sep 08, 2017 | 10.30 | 10.42 | 10.03 | 10.05 | 184,369 | -0.20(-1.95%) |
Sep 07, 2017 | 10.65 | 10.70 | 10.12 | 10.25 | 466,754 | -0.31(-2.94%) |
Sep 06, 2017 | 10.00 | 10.70 | 9.680 | 10.56 | 740,571 | +0.88(+9.09%) |
Sep 05, 2017 | 8.418 | 10.50 | 8.160 | 9.680 | 1,714,965 | +1.35(+16.21%) |
Sep 01, 2017 | 8.440 | 8.440 | 8.260 | 8.330 | 24,013 | -0.07(-0.83%) |
Aug 31, 2017 | 8.500 | 8.660 | 8.300 | 8.400 | 42,608 | -0.11(-1.29%) |
Aug 30, 2017 | 8.620 | 8.720 | 8.440 | 8.510 | 43,461 | -0.21(-2.41%) |
Aug 29, 2017 | 8.650 | 8.805 | 8.520 | 8.720 | 33,367 | -0.04(-0.46%) |
Aug 28, 2017 | 8.740 | 8.880 | 8.680 | 8.760 | 25,331 | +0.02(+0.23%) |
Aug 25, 2017 | 8.680 | 8.850 | 8.610 | 8.740 | 18,076 | +0.14(+1.63%) |
Aug 24, 2017 | 8.875 | 8.887 | 8.600 | 8.600 | 17,706 | -0.27(-3.04%) |
Aug 23, 2017 | 8.910 | 8.930 | 8.800 | 8.870 | 25,378 | -0.03(-0.34%) |
Aug 22, 2017 | 8.770 | 8.950 | 8.770 | 8.900 | 36,365 | +0.18(+2.06%) |
Aug 21, 2017 | 8.750 | 8.750 | 8.560 | 8.720 | 70,411 | -0.01(-0.11%) |
Aug 18, 2017 | 8.640 | 8.750 | 8.490 | 8.730 | 66,763 | +0.02(+0.23%) |
Aug 17, 2017 | 8.960 | 9.155 | 8.600 | 8.710 | 115,683 | -0.26(-2.90%) |
Aug 16, 2017 | 8.780 | 8.970 | 8.750 | 8.970 | 38,852 | +0.23(+2.63%) |
Aug 15, 2017 | 8.520 | 9.020 | 8.520 | 8.740 | 45,268 | +0.28(+3.31%) |
Aug 14, 2017 | 8.190 | 8.695 | 8.180 | 8.460 | 57,818 | +0.29(+3.55%) |
Aug 11, 2017 | 8.140 | 8.230 | 8.010 | 8.170 | 127,847 | -0.03(-0.37%) |
Aug 10, 2017 | 7.800 | 8.460 | 7.800 | 8.200 | 124,452 | +0.22(+2.76%) |
Aug 09, 2017 | 7.990 | 8.050 | 7.760 | 7.980 | 58,432 | +0.02(+0.25%) |
Aug 08, 2017 | 8.210 | 8.210 | 7.930 | 7.960 | 9,858 | -0.22(-2.69%) |
Aug 07, 2017 | 8.060 | 8.300 | 8.013 | 8.180 | 29,235 | +0.07(+0.86%) |
Aug 04, 2017 | 8.000 | 8.280 | 7.990 | 8.110 | 24,210 | +0.12(+1.50%) |
Aug 03, 2017 | 8.340 | 8.340 | 7.970 | 7.990 | 33,916 | -0.26(-3.15%) |
Aug 02, 2017 | 8.270 | 8.300 | 8.110 | 8.250 | 11,988 | -0.09(-1.02%) |
Aug 01, 2017 | 8.230 | 8.555 | 8.030 | 8.335 | 14,827 | +0.11(+1.28%) |
Jul 31, 2017 | 8.070 | 8.230 | 7.940 | 8.230 | 14,490 | +0.15(+1.86%) |
Jul 28, 2017 | 7.950 | 8.080 | 7.880 | 8.080 | 12,376 | +0.05(+0.62%) |
Jul 27, 2017 | 8.040 | 8.160 | 7.870 | 8.030 | 48,748 | -0.16(-1.95%) |
Jul 26, 2017 | 8.330 | 8.400 | 7.940 | 8.190 | 86,325 | -0.10(-1.21%) |
Jul 25, 2017 | 7.940 | 8.500 | 7.940 | 8.290 | 78,031 | +0.26(+3.24%) |
Jul 24, 2017 | 7.730 | 8.120 | 7.710 | 8.030 | 40,557 | +0.29(+3.75%) |
Jul 21, 2017 | 8.220 | 8.220 | 7.700 | 7.740 | 88,612 | -0.49(-5.95%) |
Jul 20, 2017 | 8.280 | 8.110 | 8.230 | 25,333 | -0.02(-0.24%) | |
Jul 19, 2017 | 8.123 | 8.350 | 8.111 | 8.250 | 27,941 | -0.01(-0.12%) |
Jul 18, 2017 | 8.390 | 8.390 | 8.260 | 8.260 | 31,830 | -0.19(-2.25%) |
Jul 17, 2017 | 8.450 | 8.450 | 8.290 | 8.450 | 3,272 | -0.01(-0.12%) |
Jul 14, 2017 | 8.490 | 8.590 | 8.420 | 8.460 | 27,170 | -0.08(-0.94%) |
Jul 13, 2017 | 8.431 | 8.550 | 8.390 | 8.540 | 18,381 | +0.03(+0.35%) |
Jul 12, 2017 | 8.495 | 8.610 | 8.470 | 8.510 | 13,360 | +0.00(+0.00%) |
Jul 11, 2017 | 8.597 | 8.670 | 8.450 | 8.510 | 34,990 | -0.04(-0.47%) |
Jul 10, 2017 | 8.590 | 8.830 | 8.550 | 8.550 | 28,695 | -0.17(-1.95%) |
Jul 07, 2017 | 8.700 | 8.970 | 8.600 | 8.720 | 26,279 | +0.02(+0.23%) |
Jul 06, 2017 | 8.810 | 8.810 | 8.630 | 8.700 | 40,132 | -0.19(-2.14%) |
Jul 05, 2017 | 9.090 | 9.090 | 8.730 | 8.890 | 33,416 | -0.10(-1.11%) |