Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.36 | 11.37 | 10.97 | 10.99 | 62,675 | -0.35(-3.09%) |
Sep 28, 2017 | 11.46 | 11.55 | 11.24 | 11.34 | 65,916 | -0.10(-0.87%) |
Sep 27, 2017 | 11.53 | 11.60 | 11.34 | 11.44 | 107,378 | -0.06(-0.52%) |
Sep 26, 2017 | 11.25 | 11.68 | 11.22 | 11.50 | 85,744 | +0.23(+2.04%) |
Sep 25, 2017 | 11.09 | 11.52 | 11.09 | 11.27 | 86,184 | +0.18(+1.62%) |
Sep 22, 2017 | 11.06 | 11.52 | 10.95 | 11.09 | 90,937 | +0.04(+0.36%) |
Sep 21, 2017 | 10.44 | 11.20 | 10.41 | 11.05 | 98,638 | +0.60(+5.74%) |
Sep 20, 2017 | 10.42 | 10.63 | 10.34 | 10.45 | 140,511 | +0.11(+1.06%) |
Sep 19, 2017 | 10.38 | 10.53 | 10.04 | 10.34 | 91,758 | -0.02(-0.19%) |
Sep 18, 2017 | 10.11 | 10.45 | 9.900 | 10.36 | 104,680 | +0.23(+2.27%) |
Sep 15, 2017 | 10.31 | 10.48 | 9.970 | 10.13 | 973,815 | -0.13(-1.27%) |
Sep 14, 2017 | 10.35 | 10.49 | 10.03 | 10.26 | 97,597 | -0.03(-0.29%) |
Sep 13, 2017 | 10.50 | 10.67 | 10.20 | 10.29 | 107,998 | -0.16(-1.53%) |
Sep 12, 2017 | 9.740 | 10.87 | 9.740 | 10.45 | 146,686 | +0.59(+5.98%) |
Sep 11, 2017 | 9.590 | 9.950 | 9.334 | 9.860 | 106,689 | +0.32(+3.35%) |
Sep 08, 2017 | 10.37 | 10.37 | 9.490 | 9.540 | 97,575 | -0.83(-8.00%) |
Sep 07, 2017 | 10.37 | 10.64 | 10.12 | 10.37 | 106,030 | -0.03(-0.29%) |
Sep 06, 2017 | 9.940 | 10.95 | 9.800 | 10.40 | 183,921 | +0.58(+5.91%) |
Sep 05, 2017 | 9.710 | 10.06 | 9.410 | 9.820 | 83,249 | +0.18(+1.87%) |
Sep 01, 2017 | 9.610 | 9.795 | 9.430 | 9.640 | 69,562 | +0.05(+0.52%) |
Aug 31, 2017 | 9.800 | 9.840 | 9.530 | 9.590 | 76,895 | -0.12(-1.24%) |
Aug 30, 2017 | 9.600 | 10.13 | 9.530 | 9.710 | 90,541 | +0.04(+0.41%) |
Aug 29, 2017 | 9.240 | 9.840 | 9.060 | 9.670 | 61,820 | +0.35(+3.76%) |
Aug 28, 2017 | 9.550 | 9.570 | 8.890 | 9.320 | 78,796 | -0.21(-2.20%) |
Aug 25, 2017 | 9.360 | 9.550 | 9.140 | 9.530 | 95,778 | +0.14(+1.49%) |
Aug 24, 2017 | 8.880 | 9.500 | 8.880 | 9.390 | 123,851 | +0.36(+3.99%) |
Aug 23, 2017 | 8.650 | 9.160 | 8.490 | 9.030 | 96,423 | +0.29(+3.32%) |
Aug 22, 2017 | 8.670 | 8.900 | 8.500 | 8.740 | 123,475 | +0.01(+0.11%) |
Aug 21, 2017 | 8.970 | 9.040 | 8.520 | 8.730 | 77,087 | -0.26(-2.89%) |
Aug 18, 2017 | 8.910 | 9.190 | 8.820 | 8.990 | 71,462 | -0.06(-0.66%) |
Aug 17, 2017 | 8.820 | 9.130 | 8.630 | 9.050 | 71,843 | +0.16(+1.80%) |
Aug 16, 2017 | 9.450 | 9.450 | 8.820 | 8.890 | 68,601 | -0.56(-5.93%) |
Aug 15, 2017 | 9.350 | 9.520 | 9.080 | 9.450 | 91,333 | +0.20(+2.16%) |
Aug 14, 2017 | 9.570 | 9.570 | 9.054 | 9.250 | 69,996 | -0.29(-3.04%) |
Aug 11, 2017 | 9.180 | 9.640 | 9.180 | 9.540 | 73,983 | +0.46(+5.07%) |
Aug 10, 2017 | 9.490 | 9.530 | 9.055 | 9.080 | 31,655 | -0.41(-4.32%) |
Aug 09, 2017 | 9.440 | 9.590 | 9.290 | 9.490 | 29,927 | +0.08(+0.85%) |
Aug 08, 2017 | 9.300 | 9.650 | 9.246 | 9.410 | 100,234 | +0.06(+0.64%) |
Aug 07, 2017 | 9.630 | 9.660 | 9.020 | 9.350 | 118,985 | -0.34(-3.51%) |
Aug 04, 2017 | 9.330 | 9.770 | 9.330 | 9.690 | 58,419 | +0.30(+3.19%) |
Aug 03, 2017 | 9.870 | 9.930 | 9.046 | 9.390 | 92,251 | -0.44(-4.48%) |
Aug 02, 2017 | 10.00 | 10.00 | 9.420 | 9.830 | 33,430 | -0.19(-1.90%) |
Aug 01, 2017 | 10.16 | 10.16 | 9.630 | 10.02 | 52,186 | +0.15(+1.52%) |
Jul 31, 2017 | 10.24 | 10.24 | 9.780 | 9.870 | 34,344 | -0.40(-3.89%) |
Jul 28, 2017 | 10.01 | 10.47 | 10.01 | 10.27 | 49,446 | +0.26(+2.60%) |
Jul 27, 2017 | 10.01 | 10.31 | 9.830 | 10.01 | 214,983 | +0.02(+0.20%) |
Jul 26, 2017 | 9.600 | 10.37 | 9.440 | 9.990 | 81,479 | +0.48(+5.05%) |
Jul 25, 2017 | 8.980 | 9.750 | 8.980 | 9.510 | 58,351 | +0.58(+6.49%) |
Jul 24, 2017 | 9.120 | 9.330 | 8.740 | 8.930 | 36,592 | -0.14(-1.54%) |
Jul 21, 2017 | 9.370 | 9.380 | 9.010 | 9.070 | 83,264 | -0.23(-2.47%) |
Jul 20, 2017 | 9.630 | 9.630 | 9.230 | 9.300 | 34,460 | -0.25(-2.62%) |
Jul 19, 2017 | 9.300 | 9.850 | 9.200 | 9.550 | 95,727 | +0.25(+2.69%) |
Jul 18, 2017 | 9.710 | 9.960 | 9.160 | 9.300 | 73,898 | -0.35(-3.63%) |
Jul 17, 2017 | 9.610 | 9.974 | 9.562 | 9.650 | 50,019 | +0.00(+0.00%) |
Jul 14, 2017 | 9.870 | 10.15 | 9.270 | 9.650 | 64,611 | -0.21(-2.13%) |
Jul 13, 2017 | 9.680 | 9.880 | 9.220 | 9.860 | 37,455 | +0.13(+1.34%) |
Jul 12, 2017 | 9.660 | 9.920 | 9.390 | 9.730 | 77,762 | +0.23(+2.42%) |
Jul 11, 2017 | 9.240 | 9.620 | 8.805 | 9.500 | 59,319 | +0.25(+2.70%) |
Jul 10, 2017 | 9.350 | 9.425 | 8.960 | 9.250 | 176,775 | -0.11(-1.18%) |
Jul 07, 2017 | 9.370 | 9.480 | 8.670 | 9.360 | 71,326 | -0.08(-0.85%) |
Jul 06, 2017 | 9.710 | 9.850 | 9.360 | 9.440 | 61,227 | -0.28(-2.88%) |
Jul 05, 2017 | 10.24 | 10.29 | 9.510 | 9.720 | 94,762 | -0.51(-4.99%) |