Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.70 | 12.40 | 11.51 | 12.09 | 44,489 | +0.15(+1.26%) |
Sep 28, 2017 | 12.10 | 12.31 | 11.86 | 11.94 | 27,398 | -0.12(-1.00%) |
Sep 27, 2017 | 11.84 | 12.24 | 11.42 | 12.06 | 15,376 | +0.64(+5.60%) |
Sep 26, 2017 | 11.50 | 11.72 | 11.30 | 11.42 | 19,952 | +0.20(+1.78%) |
Sep 25, 2017 | 11.96 | 12.18 | 11.17 | 11.22 | 69,074 | -0.68(-5.71%) |
Sep 22, 2017 | 10.86 | 11.96 | 10.86 | 11.90 | 24,982 | +0.53(+4.66%) |
Sep 21, 2017 | 11.57 | 11.60 | 10.94 | 11.37 | 73,919 | +0.14(+1.25%) |
Sep 20, 2017 | 11.30 | 11.49 | 11.20 | 11.23 | 24,023 | -0.09(-0.80%) |
Sep 19, 2017 | 12.12 | 12.12 | 11.16 | 11.32 | 49,858 | -0.90(-7.36%) |
Sep 18, 2017 | 12.21 | 12.67 | 11.89 | 12.22 | 45,399 | +0.21(+1.75%) |
Sep 15, 2017 | 12.22 | 12.28 | 11.80 | 12.01 | 28,758 | -0.10(-0.83%) |
Sep 14, 2017 | 12.45 | 12.49 | 12.02 | 12.11 | 27,999 | -0.29(-2.34%) |
Sep 13, 2017 | 11.76 | 12.90 | 11.53 | 12.40 | 41,782 | +0.79(+6.80%) |
Sep 12, 2017 | 12.10 | 12.10 | 11.39 | 11.61 | 65,710 | -0.54(-4.44%) |
Sep 11, 2017 | 12.56 | 12.90 | 12.14 | 12.15 | 31,934 | -0.55(-4.33%) |
Sep 08, 2017 | 12.22 | 12.85 | 11.75 | 12.70 | 93,653 | +0.17(+1.36%) |
Sep 07, 2017 | 13.05 | 13.90 | 12.28 | 12.53 | 100,856 | -1.03(-7.60%) |
Sep 06, 2017 | 10.40 | 13.92 | 10.32 | 13.56 | 136,442 | +2.39(+21.40%) |
Sep 05, 2017 | 10.70 | 11.24 | 10.70 | 11.17 | 20,425 | +0.25(+2.29%) |
Sep 01, 2017 | 11.61 | 11.78 | 10.66 | 10.92 | 72,248 | -1.01(-8.47%) |
Aug 31, 2017 | 12.00 | 12.10 | 11.62 | 11.93 | 59,490 | -0.06(-0.50%) |
Aug 30, 2017 | 11.15 | 12.14 | 11.14 | 11.99 | 44,983 | +0.97(+8.80%) |
Aug 29, 2017 | 11.25 | 11.25 | 10.83 | 11.02 | 84,011 | +0.21(+1.94%) |
Aug 28, 2017 | 10.10 | 11.02 | 9.860 | 10.81 | 71,269 | +0.76(+7.56%) |
Aug 25, 2017 | 10.02 | 10.17 | 9.920 | 10.05 | 17,339 | -0.10(-0.99%) |
Aug 24, 2017 | 10.19 | 10.50 | 10.01 | 10.15 | 22,925 | +0.18(+1.81%) |
Aug 23, 2017 | 10.02 | 10.10 | 9.600 | 9.970 | 66,482 | -0.13(-1.29%) |
Aug 22, 2017 | 10.63 | 10.65 | 10.10 | 10.10 | 42,516 | -0.58(-5.43%) |
Aug 21, 2017 | 11.02 | 11.02 | 10.53 | 10.68 | 108,517 | -0.26(-2.38%) |
Aug 18, 2017 | 10.83 | 11.50 | 10.53 | 10.94 | 51,931 | -0.05(-0.45%) |
Aug 17, 2017 | 10.48 | 11.47 | 10.11 | 10.99 | 219,971 | +0.74(+7.22%) |
Aug 16, 2017 | 9.355 | 10.69 | 9.250 | 10.25 | 139,577 | +0.98(+10.57%) |
Aug 15, 2017 | 8.930 | 9.350 | 8.850 | 9.270 | 74,145 | +0.17(+1.87%) |
Aug 14, 2017 | 7.440 | 9.210 | 7.206 | 9.100 | 151,706 | +1.67(+22.48%) |
Aug 11, 2017 | 7.290 | 7.430 | 7.030 | 7.430 | 34,889 | +0.20(+2.77%) |
Aug 10, 2017 | 7.270 | 7.330 | 7.197 | 7.230 | 11,862 | -0.01(-0.14%) |
Aug 09, 2017 | 7.190 | 7.330 | 7.130 | 7.240 | 49,508 | +0.05(+0.70%) |
Aug 08, 2017 | 7.230 | 7.280 | 6.890 | 7.190 | 21,808 | +0.02(+0.28%) |
Aug 07, 2017 | 7.470 | 7.510 | 6.960 | 7.170 | 32,056 | +0.05(+0.70%) |
Aug 04, 2017 | 7.000 | 7.639 | 7.000 | 7.120 | 57,178 | -0.04(-0.56%) |
Aug 03, 2017 | 7.250 | 7.625 | 6.881 | 7.160 | 33,526 | -0.32(-4.24%) |
Aug 02, 2017 | 7.660 | 7.700 | 7.250 | 7.477 | 35,454 | -0.13(-1.75%) |
Aug 01, 2017 | 7.500 | 7.750 | 7.490 | 7.610 | 37,214 | +0.14(+1.87%) |
Jul 31, 2017 | 7.680 | 8.000 | 7.370 | 7.470 | 76,370 | +0.05(+0.67%) |
Jul 28, 2017 | 7.499 | 7.890 | 7.270 | 7.420 | 97,640 | -0.01(-0.13%) |
Jul 27, 2017 | 7.300 | 7.550 | 7.250 | 7.430 | 83,675 | +0.08(+1.09%) |
Jul 26, 2017 | 6.160 | 7.690 | 6.160 | 7.350 | 188,896 | +1.03(+16.30%) |
Jul 25, 2017 | 5.750 | 6.800 | 5.618 | 6.320 | 159,007 | +0.60(+10.49%) |
Jul 24, 2017 | 5.920 | 6.074 | 5.490 | 5.720 | 38,518 | -0.16(-2.72%) |
Jul 21, 2017 | 5.750 | 5.940 | 5.750 | 5.880 | 132,544 | +0.02(+0.34%) |
Jul 20, 2017 | 5.870 | 5.750 | 5.860 | 71,123 | +0.02(+0.34%) | |
Jul 19, 2017 | 5.890 | 5.900 | 5.687 | 5.840 | 455,963 | -0.01(-0.17%) |
Jul 18, 2017 | 5.970 | 5.990 | 5.830 | 5.850 | 135,653 | -0.15(-2.47%) |
Jul 17, 2017 | 6.090 | 6.240 | 5.910 | 5.998 | 80,534 | -0.10(-1.67%) |
Jul 14, 2017 | 6.150 | 6.190 | 6.100 | 6.100 | 44,968 | -0.05(-0.81%) |
Jul 13, 2017 | 6.150 | 6.280 | 6.150 | 6.150 | 14,419 | +0.00(+0.00%) |
Jul 12, 2017 | 6.150 | 6.240 | 6.150 | 6.150 | 4,759 | +0.00(+0.00%) |
Jul 11, 2017 | 6.250 | 6.250 | 6.120 | 6.150 | 10,803 | -0.04(-0.65%) |
Jul 10, 2017 | 6.360 | 6.410 | 6.050 | 6.190 | 29,192 | -0.11(-1.75%) |
Jul 07, 2017 | 6.030 | 6.420 | 5.950 | 6.300 | 22,119 | +0.31(+5.18%) |
Jul 06, 2017 | 6.000 | 6.240 | 5.990 | 5.990 | 12,203 | +0.03(+0.50%) |
Jul 05, 2017 | 5.980 | 6.055 | 5.960 | 5.960 | 8,653 | -0.03(-0.50%) |