Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.45 | 10.69 | 10.36 | 10.69 | 517,843 | +0.26(+2.51%) |
Sep 28, 2017 | 10.33 | 10.45 | 10.24 | 10.43 | 304,457 | +0.21(+2.10%) |
Sep 27, 2017 | 10.17 | 10.45 | 10.17 | 10.21 | 385,198 | -0.05(-0.46%) |
Sep 26, 2017 | 10.28 | 10.28 | 10.09 | 10.26 | 257,832 | -0.02(-0.23%) |
Sep 25, 2017 | 10.09 | 10.30 | 10.08 | 10.28 | 513,827 | +0.24(+2.37%) |
Sep 22, 2017 | 9.998 | 10.05 | 9.975 | 10.05 | 210,633 | +0.06(+0.60%) |
Sep 21, 2017 | 9.998 | 10.07 | 9.903 | 9.987 | 237,345 | -0.04(-0.36%) |
Sep 20, 2017 | 10.12 | 10.12 | 9.951 | 10.02 | 202,696 | +0.00(+0.00%) |
Sep 19, 2017 | 10.02 | 10.09 | 9.903 | 10.02 | 329,542 | +0.00(+0.00%) |
Sep 18, 2017 | 9.856 | 10.02 | 9.748 | 10.02 | 358,593 | +0.17(+1.69%) |
Sep 15, 2017 | 9.856 | 9.927 | 9.801 | 9.856 | 349,230 | +0.02(+0.24%) |
Sep 14, 2017 | 9.879 | 9.998 | 9.760 | 9.832 | 305,444 | -0.05(-0.48%) |
Sep 13, 2017 | 9.737 | 9.903 | 9.681 | 9.879 | 262,369 | +0.14(+1.47%) |
Sep 12, 2017 | 9.641 | 9.796 | 9.498 | 9.737 | 264,599 | +0.19(+2.00%) |
Sep 11, 2017 | 9.546 | 9.665 | 9.423 | 9.546 | 305,499 | +0.00(+0.00%) |
Sep 08, 2017 | 9.522 | 9.677 | 9.403 | 9.546 | 312,499 | -0.12(-1.23%) |
Sep 07, 2017 | 9.903 | 10.08 | 9.570 | 9.665 | 688,154 | -0.21(-2.17%) |
Sep 06, 2017 | 9.760 | 9.903 | 9.741 | 9.879 | 257,152 | +0.14(+1.47%) |
Sep 05, 2017 | 9.784 | 9.856 | 9.546 | 9.737 | 215,378 | -0.05(-0.49%) |
Sep 01, 2017 | 9.451 | 9.832 | 9.414 | 9.784 | 395,626 | +0.38(+4.05%) |
Aug 31, 2017 | 9.379 | 9.475 | 9.332 | 9.403 | 195,914 | +0.07(+0.77%) |
Aug 30, 2017 | 9.308 | 9.379 | 9.260 | 9.332 | 101,561 | -0.02(-0.25%) |
Aug 29, 2017 | 9.379 | 9.451 | 9.237 | 9.356 | 138,939 | -0.02(-0.25%) |
Aug 28, 2017 | 9.332 | 9.379 | 9.237 | 9.379 | 128,365 | +0.10(+1.03%) |
Aug 25, 2017 | 9.165 | 9.379 | 9.155 | 9.284 | 149,720 | +0.17(+1.83%) |
Aug 24, 2017 | 9.237 | 9.285 | 9.118 | 9.118 | 122,833 | -0.10(-1.03%) |
Aug 23, 2017 | 9.094 | 9.284 | 9.070 | 9.213 | 195,555 | +0.05(+0.52%) |
Aug 22, 2017 | 9.046 | 9.189 | 9.046 | 9.165 | 119,525 | +0.12(+1.32%) |
Aug 21, 2017 | 9.118 | 9.189 | 8.975 | 9.046 | 172,603 | -0.14(-1.55%) |
Aug 18, 2017 | 9.070 | 9.213 | 8.958 | 9.189 | 315,677 | +0.14(+1.58%) |
Aug 17, 2017 | 9.046 | 9.237 | 8.927 | 9.046 | 287,699 | +0.00(+0.00%) |
Aug 16, 2017 | 9.213 | 9.318 | 8.999 | 9.046 | 270,766 | -0.21(-2.31%) |
Aug 15, 2017 | 9.379 | 9.475 | 9.142 | 9.260 | 258,832 | -0.19(-2.02%) |
Aug 14, 2017 | 9.546 | 9.546 | 9.308 | 9.451 | 206,431 | +0.05(+0.51%) |
Aug 11, 2017 | 9.046 | 9.498 | 9.046 | 9.403 | 472,307 | +0.10(+1.02%) |
Aug 10, 2017 | 9.618 | 9.618 | 9.284 | 9.308 | 324,641 | -0.17(-1.76%) |
Aug 09, 2017 | 9.475 | 9.594 | 9.427 | 9.475 | 196,376 | -0.02(-0.25%) |
Aug 08, 2017 | 9.427 | 9.665 | 9.427 | 9.498 | 234,100 | +0.02(+0.25%) |
Aug 07, 2017 | 9.522 | 9.546 | 9.403 | 9.475 | 141,633 | +0.05(+0.51%) |
Aug 04, 2017 | 9.451 | 9.689 | 9.403 | 9.427 | 300,922 | +0.05(+0.51%) |
Aug 03, 2017 | 9.665 | 9.665 | 9.308 | 9.379 | 306,438 | -0.14(-1.50%) |
Aug 02, 2017 | 9.641 | 9.698 | 9.522 | 9.522 | 183,455 | -0.10(-0.99%) |
Aug 01, 2017 | 9.713 | 9.784 | 9.546 | 9.618 | 269,806 | -0.10(-0.98%) |
Jul 31, 2017 | 9.713 | 9.832 | 9.689 | 9.713 | 224,151 | -0.05(-0.49%) |
Jul 28, 2017 | 9.784 | 9.856 | 9.665 | 9.760 | 294,735 | +0.05(+0.49%) |
Jul 27, 2017 | 9.760 | 9.784 | 9.665 | 9.713 | 156,699 | +0.02(+0.25%) |
Jul 26, 2017 | 9.760 | 9.879 | 9.665 | 9.689 | 190,084 | +0.02(+0.25%) |
Jul 25, 2017 | 9.760 | 9.928 | 9.645 | 9.665 | 243,256 | -0.10(-0.98%) |
Jul 24, 2017 | 9.594 | 9.760 | 9.546 | 9.760 | 298,257 | +0.17(+1.74%) |
Jul 21, 2017 | 9.737 | 9.737 | 9.466 | 9.594 | 335,519 | +0.05(+0.50%) |
Jul 20, 2017 | 9.713 | 9.856 | 9.522 | 9.546 | 329,525 | -0.10(-0.99%) |
Jul 19, 2017 | 9.522 | 9.713 | 9.475 | 9.641 | 264,133 | +0.12(+1.25%) |
Jul 18, 2017 | 9.737 | 9.737 | 9.355 | 9.522 | 283,076 | -0.14(-1.48%) |
Jul 17, 2017 | 9.618 | 9.903 | 9.594 | 9.665 | 347,065 | +0.07(+0.74%) |
Jul 14, 2017 | 9.379 | 9.760 | 9.332 | 9.594 | 382,375 | +0.19(+2.03%) |
Jul 13, 2017 | 9.641 | 9.689 | 9.189 | 9.403 | 562,895 | -0.21(-2.23%) |
Jul 12, 2017 | 9.784 | 9.927 | 9.570 | 9.618 | 786,780 | -0.39(-3.89%) |
Jul 11, 2017 | 9.938 | 10.14 | 9.869 | 10.01 | 1,427,447 | -0.02(-0.23%) |
Jul 10, 2017 | 10.01 | 10.05 | 9.778 | 10.03 | 1,053,810 | +0.11(+1.15%) |
Jul 07, 2017 | 9.778 | 9.938 | 9.549 | 9.915 | 890,470 | +0.25(+2.61%) |
Jul 06, 2017 | 9.800 | 9.938 | 9.617 | 9.663 | 306,575 | -0.21(-2.09%) |
Jul 05, 2017 | 9.846 | 9.892 | 9.549 | 9.869 | 483,206 | +0.02(+0.23%) |