Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.908 | 9.979 | 9.886 | 9.950 | 2,925,177 | +0.04(+0.43%) |
Sep 28, 2017 | 9.723 | 9.972 | 9.723 | 9.908 | 2,257,453 | +0.15(+1.53%) |
Sep 27, 2017 | 9.673 | 9.758 | 9.552 | 9.758 | 1,526,636 | +0.16(+1.63%) |
Sep 26, 2017 | 9.616 | 9.645 | 9.513 | 9.602 | 1,784,393 | +0.01(+0.07%) |
Sep 25, 2017 | 9.638 | 9.659 | 9.496 | 9.595 | 1,744,356 | -0.05(-0.52%) |
Sep 22, 2017 | 9.403 | 9.695 | 9.403 | 9.645 | 2,389,084 | +0.21(+2.18%) |
Sep 21, 2017 | 9.275 | 9.474 | 9.272 | 9.439 | 2,947,432 | +0.16(+1.76%) |
Sep 20, 2017 | 9.190 | 9.311 | 9.176 | 9.275 | 1,668,337 | +0.09(+1.01%) |
Sep 19, 2017 | 9.176 | 9.233 | 9.133 | 9.183 | 1,447,774 | +0.01(+0.08%) |
Sep 18, 2017 | 9.247 | 9.275 | 9.133 | 9.176 | 1,240,986 | -0.04(-0.46%) |
Sep 15, 2017 | 9.126 | 9.283 | 9.105 | 9.219 | 2,746,348 | +0.11(+1.25%) |
Sep 14, 2017 | 9.062 | 9.141 | 9.041 | 9.105 | 1,613,577 | +0.05(+0.55%) |
Sep 13, 2017 | 9.013 | 9.141 | 9.006 | 9.055 | 2,729,801 | +0.01(+0.16%) |
Sep 12, 2017 | 9.112 | 9.112 | 8.984 | 9.041 | 4,960,417 | +0.01(+0.08%) |
Sep 11, 2017 | 9.020 | 9.155 | 9.013 | 9.034 | 2,125,101 | +0.07(+0.79%) |
Sep 08, 2017 | 8.949 | 9.041 | 8.892 | 8.963 | 1,822,349 | -0.01(-0.08%) |
Sep 07, 2017 | 9.062 | 9.084 | 8.927 | 8.970 | 2,384,944 | -0.09(-1.02%) |
Sep 06, 2017 | 9.006 | 9.133 | 8.949 | 9.062 | 3,628,963 | +0.08(+0.87%) |
Sep 05, 2017 | 9.133 | 9.133 | 8.888 | 8.984 | 1,810,859 | -0.18(-1.94%) |
Sep 01, 2017 | 9.162 | 9.212 | 9.112 | 9.162 | 1,473,835 | +0.04(+0.39%) |
Aug 31, 2017 | 8.998 | 9.126 | 8.952 | 9.126 | 2,722,769 | +0.18(+1.98%) |
Aug 30, 2017 | 8.885 | 8.977 | 8.853 | 8.949 | 1,198,521 | +0.04(+0.40%) |
Aug 29, 2017 | 8.856 | 8.927 | 8.828 | 8.913 | 1,173,593 | +0.01(+0.08%) |
Aug 28, 2017 | 8.998 | 9.041 | 8.814 | 8.906 | 1,891,516 | -0.07(-0.79%) |
Aug 25, 2017 | 9.041 | 9.077 | 8.977 | 8.977 | 1,396,673 | +0.00(+0.00%) |
Aug 24, 2017 | 8.935 | 9.105 | 8.927 | 8.977 | 2,105,379 | +0.06(+0.72%) |
Aug 23, 2017 | 8.892 | 8.927 | 8.807 | 8.913 | 2,340,637 | +0.03(+0.30%) |
Aug 22, 2017 | 8.824 | 8.936 | 8.810 | 8.887 | 1,897,117 | +0.09(+1.03%) |
Aug 21, 2017 | 8.915 | 8.915 | 8.768 | 8.796 | 1,970,222 | -0.12(-1.33%) |
Aug 18, 2017 | 8.859 | 8.978 | 8.806 | 8.915 | 1,991,537 | +0.04(+0.47%) |
Aug 17, 2017 | 8.880 | 9.013 | 8.838 | 8.873 | 2,109,016 | -0.02(-0.24%) |
Aug 16, 2017 | 8.894 | 8.950 | 8.852 | 8.894 | 1,659,456 | +0.02(+0.24%) |
Aug 15, 2017 | 8.887 | 8.964 | 8.817 | 8.873 | 2,028,114 | -0.07(-0.78%) |
Aug 14, 2017 | 8.915 | 9.013 | 8.887 | 8.943 | 1,653,755 | +0.07(+0.79%) |
Aug 11, 2017 | 8.824 | 8.932 | 8.817 | 8.873 | 1,600,585 | +0.02(+0.24%) |
Aug 10, 2017 | 9.097 | 9.132 | 8.838 | 8.852 | 2,747,159 | -0.31(-3.36%) |
Aug 09, 2017 | 9.299 | 9.327 | 9.055 | 9.160 | 3,030,173 | -0.20(-2.09%) |
Aug 08, 2017 | 9.195 | 9.369 | 9.083 | 9.355 | 4,863,892 | +0.15(+1.60%) |
Aug 07, 2017 | 8.978 | 9.209 | 8.936 | 9.209 | 3,676,086 | +0.22(+2.49%) |
Aug 04, 2017 | 8.964 | 9.020 | 8.869 | 8.985 | 3,858,083 | +0.03(+0.31%) |
Aug 03, 2017 | 9.278 | 9.278 | 8.922 | 8.957 | 4,558,747 | -0.32(-3.47%) |
Aug 02, 2017 | 9.376 | 9.390 | 8.922 | 9.278 | 8,508,852 | -0.03(-0.38%) |
Aug 01, 2017 | 10.54 | 10.71 | 9.139 | 9.313 | 13,852,084 | -1.70(-15.44%) |
Jul 31, 2017 | 10.85 | 11.08 | 10.69 | 11.01 | 3,433,907 | +0.18(+1.68%) |
Jul 28, 2017 | 10.94 | 10.95 | 10.76 | 10.83 | 2,267,158 | -0.18(-1.65%) |
Jul 27, 2017 | 11.09 | 11.11 | 10.90 | 11.01 | 1,405,358 | -0.07(-0.63%) |
Jul 26, 2017 | 11.17 | 11.18 | 10.96 | 11.08 | 1,540,908 | -0.08(-0.75%) |
Jul 25, 2017 | 11.00 | 11.29 | 10.97 | 11.17 | 3,458,889 | +0.17(+1.53%) |
Jul 24, 2017 | 10.85 | 11.01 | 10.75 | 11.00 | 1,970,922 | +0.13(+1.22%) |
Jul 21, 2017 | 10.88 | 10.89 | 10.82 | 10.87 | 1,133,805 | -0.01(-0.06%) |
Jul 20, 2017 | 10.88 | 10.92 | 10.82 | 10.87 | 1,013,926 | +0.00(+0.00%) |
Jul 19, 2017 | 10.89 | 10.93 | 10.84 | 10.87 | 860,988 | +0.00(+0.00%) |
Jul 18, 2017 | 10.78 | 10.92 | 10.76 | 10.87 | 1,881,300 | +0.03(+0.26%) |
Jul 17, 2017 | 10.80 | 10.89 | 10.75 | 10.85 | 1,193,882 | +0.01(+0.13%) |
Jul 14, 2017 | 10.75 | 10.89 | 10.75 | 10.83 | 1,376,713 | +0.07(+0.65%) |
Jul 13, 2017 | 10.62 | 10.77 | 10.59 | 10.76 | 1,827,924 | +0.15(+1.45%) |
Jul 12, 2017 | 10.68 | 10.79 | 10.61 | 10.61 | 1,333,098 | +0.00(+0.00%) |
Jul 11, 2017 | 10.56 | 10.66 | 10.52 | 10.61 | 1,411,402 | +0.04(+0.33%) |
Jul 10, 2017 | 10.46 | 10.67 | 10.46 | 10.57 | 1,611,603 | +0.11(+1.07%) |
Jul 07, 2017 | 10.34 | 10.49 | 10.28 | 10.46 | 1,567,872 | +0.14(+1.36%) |
Jul 06, 2017 | 10.45 | 10.50 | 10.30 | 10.32 | 1,552,638 | -0.17(-1.67%) |
Jul 05, 2017 | 10.64 | 10.71 | 10.44 | 10.50 | 1,276,598 | -0.15(-1.38%) |