Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.49 | 10.64 | 10.45 | 10.45 | 22,157 | -0.04(-0.37%) |
Sep 28, 2017 | 10.57 | 10.61 | 10.34 | 10.49 | 18,237 | -0.19(-1.80%) |
Sep 27, 2017 | 10.49 | 10.76 | 10.30 | 10.68 | 29,602 | +0.19(+1.83%) |
Sep 26, 2017 | 10.41 | 10.57 | 10.18 | 10.49 | 8,679 | +0.19(+1.87%) |
Sep 25, 2017 | 10.18 | 10.68 | 10.18 | 10.30 | 11,277 | -0.08(-0.74%) |
Sep 22, 2017 | 10.30 | 10.38 | 9.876 | 10.38 | 10,877 | +0.04(+0.37%) |
Sep 21, 2017 | 10.18 | 10.36 | 10.18 | 10.34 | 6,001 | +0.27(+2.67%) |
Sep 20, 2017 | 10.11 | 10.26 | 10.07 | 10.07 | 15,548 | -0.04(-0.38%) |
Sep 19, 2017 | 10.02 | 10.18 | 10.02 | 10.11 | 14,518 | +0.12(+1.15%) |
Sep 18, 2017 | 9.646 | 10.07 | 9.607 | 9.992 | 9,743 | +0.46(+4.84%) |
Sep 15, 2017 | 9.415 | 9.569 | 9.300 | 9.530 | 79,510 | +0.15(+1.64%) |
Sep 14, 2017 | 9.300 | 9.454 | 9.300 | 9.377 | 20,487 | +0.08(+0.83%) |
Sep 13, 2017 | 9.223 | 9.415 | 9.185 | 9.300 | 56,064 | -0.12(-1.22%) |
Sep 12, 2017 | 9.377 | 9.607 | 9.300 | 9.415 | 8,360 | +0.04(+0.41%) |
Sep 11, 2017 | 9.338 | 9.415 | 9.300 | 9.377 | 6,915 | +0.08(+0.83%) |
Sep 08, 2017 | 9.108 | 9.377 | 9.108 | 9.300 | 24,049 | +0.05(+0.54%) |
Sep 07, 2017 | 9.021 | 9.288 | 9.021 | 9.250 | 8,103 | +0.00(+0.00%) |
Sep 06, 2017 | 9.250 | 9.326 | 9.174 | 9.250 | 26,525 | +0.11(+1.25%) |
Sep 05, 2017 | 9.250 | 9.364 | 9.021 | 9.136 | 12,848 | -0.11(-1.23%) |
Sep 01, 2017 | 9.060 | 9.250 | 9.060 | 9.250 | 12,820 | +0.08(+0.83%) |
Aug 31, 2017 | 9.136 | 9.288 | 9.136 | 9.174 | 21,379 | +0.04(+0.42%) |
Aug 30, 2017 | 9.212 | 9.250 | 9.136 | 9.136 | 5,855 | -0.04(-0.41%) |
Aug 29, 2017 | 9.402 | 9.402 | 9.136 | 9.174 | 12,085 | +0.00(+0.00%) |
Aug 28, 2017 | 9.250 | 9.326 | 9.174 | 9.174 | 5,955 | +0.04(+0.42%) |
Aug 25, 2017 | 9.060 | 9.174 | 9.021 | 9.136 | 17,332 | +0.08(+0.84%) |
Aug 24, 2017 | 9.136 | 9.136 | 9.021 | 9.060 | 3,095 | +0.04(+0.42%) |
Aug 23, 2017 | 9.021 | 9.063 | 9.021 | 9.021 | 5,365 | -0.15(-1.66%) |
Aug 22, 2017 | 9.174 | 9.174 | 9.098 | 9.174 | 4,644 | +0.11(+1.26%) |
Aug 21, 2017 | 9.021 | 9.136 | 8.945 | 9.060 | 8,019 | +0.00(+0.00%) |
Aug 18, 2017 | 8.945 | 9.098 | 8.907 | 9.060 | 29,074 | +0.00(+0.00%) |
Aug 17, 2017 | 9.098 | 9.174 | 8.983 | 9.060 | 17,724 | -0.11(-1.24%) |
Aug 16, 2017 | 9.402 | 9.402 | 9.136 | 9.174 | 7,326 | -0.23(-2.43%) |
Aug 15, 2017 | 9.440 | 9.478 | 9.402 | 9.402 | 8,067 | -0.11(-1.20%) |
Aug 14, 2017 | 9.212 | 9.516 | 9.212 | 9.516 | 10,227 | +0.38(+4.17%) |
Aug 11, 2017 | 9.288 | 9.288 | 9.136 | 9.136 | 13,884 | -0.04(-0.41%) |
Aug 10, 2017 | 9.021 | 9.250 | 9.021 | 9.174 | 24,744 | +0.00(+0.00%) |
Aug 09, 2017 | 9.326 | 9.440 | 9.174 | 9.174 | 10,350 | -0.27(-2.82%) |
Aug 08, 2017 | 9.364 | 9.486 | 9.326 | 9.440 | 10,706 | +0.08(+0.81%) |
Aug 07, 2017 | 9.136 | 9.402 | 9.136 | 9.364 | 14,532 | +0.11(+1.23%) |
Aug 04, 2017 | 9.212 | 9.174 | 9.250 | 15,564 | +0.04(+0.41%) | |
Aug 03, 2017 | 9.326 | 9.326 | 9.212 | 9.212 | 5,470 | -0.11(-1.22%) |
Aug 02, 2017 | 9.364 | 9.402 | 9.288 | 9.326 | 12,280 | -0.11(-1.21%) |
Aug 01, 2017 | 9.383 | 9.440 | 9.383 | 9.440 | 10,174 | +0.04(+0.40%) |
Jul 31, 2017 | 9.440 | 9.516 | 9.364 | 9.402 | 10,048 | -0.11(-1.20%) |
Jul 28, 2017 | 9.554 | 9.592 | 9.478 | 9.516 | 12,129 | +0.08(+0.81%) |
Jul 27, 2017 | 9.669 | 9.707 | 9.440 | 9.440 | 9,503 | -0.27(-2.75%) |
Jul 26, 2017 | 9.707 | 9.821 | 9.631 | 9.707 | 7,525 | +0.04(+0.39%) |
Jul 25, 2017 | 9.554 | 9.821 | 9.478 | 9.669 | 16,626 | +0.19(+2.01%) |
Jul 24, 2017 | 9.935 | 9.935 | 9.402 | 9.478 | 15,835 | -0.49(-4.96%) |
Jul 21, 2017 | 9.859 | 10.05 | 9.859 | 9.973 | 14,729 | +0.23(+2.34%) |
Jul 20, 2017 | 9.402 | 9.745 | 9.381 | 9.745 | 9,680 | +0.30(+3.23%) |
Jul 19, 2017 | 9.478 | 9.707 | 9.364 | 9.440 | 6,733 | -0.04(-0.40%) |
Jul 18, 2017 | 9.592 | 9.592 | 9.478 | 9.478 | 9,630 | -0.15(-1.58%) |
Jul 17, 2017 | 9.821 | 9.821 | 9.592 | 9.631 | 6,269 | -0.23(-2.32%) |
Jul 14, 2017 | 9.745 | 9.859 | 9.710 | 9.859 | 2,888 | +0.11(+1.17%) |
Jul 13, 2017 | 9.783 | 9.943 | 9.707 | 9.745 | 3,828 | -0.08(-0.78%) |
Jul 12, 2017 | 10.39 | 10.39 | 9.783 | 9.821 | 6,662 | +0.04(+0.39%) |
Jul 11, 2017 | 9.592 | 9.859 | 9.516 | 9.783 | 12,679 | +0.04(+0.39%) |
Jul 10, 2017 | 9.935 | 9.935 | 9.745 | 9.745 | 8,129 | -0.19(-1.92%) |
Jul 07, 2017 | 9.935 | 9.935 | 9.897 | 9.935 | 3,013 | +0.19(+1.95%) |
Jul 06, 2017 | 9.631 | 9.787 | 9.554 | 9.745 | 9,199 | -0.04(-0.39%) |
Jul 05, 2017 | 9.745 | 9.859 | 9.627 | 9.783 | 9,858 | +0.08(+0.78%) |