Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.25 | 10.37 | 10.23 | 10.26 | 1,010,538 | -0.03(-0.34%) |
Sep 28, 2017 | 10.36 | 10.36 | 10.15 | 10.29 | 1,479,816 | -0.08(-0.75%) |
Sep 27, 2017 | 10.34 | 10.45 | 10.29 | 10.37 | 1,661,125 | +0.03(+0.34%) |
Sep 26, 2017 | 10.18 | 10.41 | 10.16 | 10.34 | 841,830 | +0.19(+1.89%) |
Sep 25, 2017 | 10.09 | 10.17 | 10.07 | 10.15 | 382,429 | +0.01(+0.08%) |
Sep 22, 2017 | 9.947 | 10.19 | 9.916 | 10.14 | 678,932 | +0.21(+2.10%) |
Sep 21, 2017 | 9.912 | 9.990 | 9.899 | 9.929 | 324,387 | -0.01(-0.09%) |
Sep 20, 2017 | 9.999 | 9.999 | 9.895 | 9.938 | 381,252 | -0.03(-0.26%) |
Sep 19, 2017 | 9.999 | 10.02 | 9.886 | 9.964 | 333,276 | +0.00(+0.00%) |
Sep 18, 2017 | 9.808 | 9.990 | 9.781 | 9.964 | 968,425 | +0.17(+1.69%) |
Sep 15, 2017 | 10.01 | 9.999 | 9.703 | 9.799 | 16,080,593 | -0.21(-2.08%) |
Sep 14, 2017 | 9.712 | 10.22 | 9.712 | 10.01 | 1,506,482 | +0.27(+2.77%) |
Sep 13, 2017 | 9.842 | 9.929 | 9.712 | 9.738 | 599,530 | -0.13(-1.32%) |
Sep 12, 2017 | 9.929 | 9.929 | 9.808 | 9.868 | 417,548 | +0.04(+0.44%) |
Sep 11, 2017 | 9.868 | 9.973 | 9.781 | 9.825 | 471,361 | +0.02(+0.18%) |
Sep 08, 2017 | 9.825 | 9.938 | 9.786 | 9.808 | 359,606 | -0.03(-0.35%) |
Sep 07, 2017 | 9.842 | 9.973 | 9.790 | 9.842 | 780,450 | +0.01(+0.09%) |
Sep 06, 2017 | 9.903 | 9.912 | 9.799 | 9.834 | 647,091 | -0.03(-0.35%) |
Sep 05, 2017 | 10.18 | 10.18 | 9.851 | 9.868 | 471,062 | -0.30(-2.99%) |
Sep 01, 2017 | 10.12 | 10.21 | 10.04 | 10.17 | 340,187 | +0.08(+0.77%) |
Aug 31, 2017 | 9.999 | 10.13 | 9.981 | 10.09 | 524,443 | +0.10(+0.96%) |
Aug 30, 2017 | 10.02 | 10.10 | 9.981 | 9.999 | 298,307 | -0.03(-0.26%) |
Aug 29, 2017 | 10.16 | 10.28 | 10.02 | 10.02 | 446,269 | -0.19(-1.87%) |
Aug 28, 2017 | 10.27 | 10.36 | 10.21 | 10.22 | 369,770 | -0.04(-0.42%) |
Aug 25, 2017 | 10.24 | 10.39 | 10.20 | 10.26 | 347,900 | -0.02(-0.17%) |
Aug 24, 2017 | 10.36 | 10.43 | 10.25 | 10.28 | 425,115 | -0.03(-0.25%) |
Aug 23, 2017 | 10.36 | 10.45 | 10.29 | 10.30 | 393,949 | -0.11(-1.08%) |
Aug 22, 2017 | 10.45 | 10.51 | 10.40 | 10.42 | 219,260 | +0.02(+0.17%) |
Aug 21, 2017 | 10.37 | 10.47 | 10.34 | 10.40 | 332,652 | +0.02(+0.17%) |
Aug 18, 2017 | 10.25 | 10.46 | 10.25 | 10.38 | 232,417 | +0.04(+0.42%) |
Aug 17, 2017 | 10.51 | 10.54 | 10.32 | 10.34 | 251,683 | -0.17(-1.65%) |
Aug 16, 2017 | 10.53 | 10.61 | 10.47 | 10.51 | 259,661 | +0.02(+0.17%) |
Aug 15, 2017 | 10.47 | 10.53 | 10.36 | 10.49 | 191,315 | +0.03(+0.33%) |
Aug 14, 2017 | 10.38 | 10.53 | 10.32 | 10.46 | 219,503 | +0.16(+1.52%) |
Aug 11, 2017 | 10.20 | 10.35 | 10.17 | 10.30 | 455,965 | -0.03(-0.25%) |
Aug 10, 2017 | 10.36 | 10.40 | 10.29 | 10.33 | 432,422 | -0.03(-0.34%) |
Aug 09, 2017 | 10.36 | 10.42 | 10.30 | 10.36 | 407,085 | -0.02(-0.17%) |
Aug 08, 2017 | 10.15 | 10.41 | 10.14 | 10.38 | 581,354 | +0.21(+2.05%) |
Aug 07, 2017 | 9.964 | 10.30 | 9.964 | 10.17 | 532,084 | +0.26(+2.63%) |
Aug 04, 2017 | 9.929 | 9.999 | 9.877 | 9.912 | 481,261 | -0.04(-0.44%) |
Aug 03, 2017 | 10.16 | 10.20 | 9.947 | 9.955 | 595,999 | -0.36(-3.46%) |
Aug 02, 2017 | 10.39 | 10.39 | 10.20 | 10.31 | 317,699 | -0.12(-1.17%) |
Aug 01, 2017 | 10.38 | 10.45 | 10.36 | 10.43 | 244,608 | +0.04(+0.42%) |
Jul 31, 2017 | 10.43 | 10.46 | 10.26 | 10.39 | 227,549 | +0.00(+0.00%) |
Jul 28, 2017 | 10.39 | 10.44 | 10.27 | 10.39 | 256,268 | -0.01(-0.08%) |
Jul 27, 2017 | 10.46 | 10.52 | 10.37 | 10.40 | 170,378 | -0.08(-0.75%) |
Jul 26, 2017 | 10.49 | 10.56 | 10.44 | 10.48 | 177,136 | -0.01(-0.08%) |
Jul 25, 2017 | 10.52 | 10.54 | 10.45 | 10.49 | 357,842 | +0.01(+0.08%) |
Jul 24, 2017 | 10.53 | 10.57 | 10.44 | 10.48 | 239,205 | -0.09(-0.82%) |
Jul 21, 2017 | 10.61 | 10.65 | 10.50 | 10.56 | 271,147 | +0.03(+0.33%) |
Jul 20, 2017 | 10.57 | 10.61 | 10.48 | 10.53 | 190,069 | -0.05(-0.49%) |
Jul 19, 2017 | 10.50 | 10.65 | 10.49 | 10.58 | 417,137 | +0.09(+0.83%) |
Jul 18, 2017 | 10.54 | 10.56 | 10.39 | 10.49 | 433,131 | -0.08(-0.74%) |
Jul 17, 2017 | 10.64 | 10.66 | 10.54 | 10.57 | 265,787 | -0.03(-0.33%) |
Jul 14, 2017 | 10.51 | 10.63 | 10.43 | 10.61 | 171,779 | +0.09(+0.83%) |
Jul 13, 2017 | 10.62 | 10.62 | 10.45 | 10.52 | 258,328 | -0.08(-0.74%) |
Jul 12, 2017 | 10.52 | 10.61 | 10.48 | 10.60 | 408,922 | +0.14(+1.33%) |
Jul 11, 2017 | 10.37 | 10.52 | 10.33 | 10.46 | 336,330 | +0.09(+0.84%) |
Jul 10, 2017 | 10.36 | 10.45 | 10.33 | 10.37 | 355,178 | +0.00(+0.00%) |
Jul 07, 2017 | 10.40 | 10.45 | 10.36 | 10.37 | 203,178 | -0.01(-0.08%) |
Jul 06, 2017 | 10.51 | 10.51 | 10.32 | 10.38 | 417,583 | -0.18(-1.73%) |
Jul 05, 2017 | 10.62 | 10.63 | 10.47 | 10.56 | 334,308 | -0.08(-0.73%) |