Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.934 | 10.01 | 9.913 | 9.977 | 2,917,424 | +0.04(+0.43%) |
Sep 28, 2017 | 9.749 | 9.998 | 9.749 | 9.934 | 2,251,470 | +0.15(+1.53%) |
Sep 27, 2017 | 9.699 | 9.784 | 9.578 | 9.784 | 1,522,590 | +0.16(+1.63%) |
Sep 26, 2017 | 9.642 | 9.670 | 9.539 | 9.628 | 1,779,664 | +0.01(+0.07%) |
Sep 25, 2017 | 9.663 | 9.685 | 9.521 | 9.621 | 1,739,733 | -0.05(-0.52%) |
Sep 22, 2017 | 9.428 | 9.720 | 9.428 | 9.670 | 2,382,752 | +0.21(+2.18%) |
Sep 21, 2017 | 9.300 | 9.500 | 9.297 | 9.464 | 2,939,620 | +0.16(+1.76%) |
Sep 20, 2017 | 9.215 | 9.336 | 9.200 | 9.300 | 1,663,916 | +0.09(+1.01%) |
Sep 19, 2017 | 9.200 | 9.257 | 9.158 | 9.208 | 1,443,937 | +0.01(+0.08%) |
Sep 18, 2017 | 9.272 | 9.300 | 9.158 | 9.200 | 1,237,697 | -0.04(-0.46%) |
Sep 15, 2017 | 9.151 | 9.307 | 9.129 | 9.243 | 2,739,069 | +0.11(+1.25%) |
Sep 14, 2017 | 9.086 | 9.165 | 9.065 | 9.129 | 1,609,301 | +0.05(+0.55%) |
Sep 13, 2017 | 9.037 | 9.165 | 9.030 | 9.079 | 2,722,566 | +0.01(+0.16%) |
Sep 12, 2017 | 9.136 | 9.136 | 9.008 | 9.065 | 4,947,271 | +0.01(+0.08%) |
Sep 11, 2017 | 9.044 | 9.179 | 9.037 | 9.058 | 2,119,469 | +0.07(+0.79%) |
Sep 08, 2017 | 8.973 | 9.065 | 8.916 | 8.987 | 1,817,519 | -0.01(-0.08%) |
Sep 07, 2017 | 9.086 | 9.108 | 8.951 | 8.994 | 2,378,624 | -0.09(-1.02%) |
Sep 06, 2017 | 9.030 | 9.158 | 8.973 | 9.086 | 3,619,346 | +0.08(+0.87%) |
Sep 05, 2017 | 9.158 | 9.158 | 8.912 | 9.008 | 1,806,060 | -0.18(-1.94%) |
Sep 01, 2017 | 9.186 | 9.236 | 9.136 | 9.186 | 1,469,928 | +0.04(+0.39%) |
Aug 31, 2017 | 9.022 | 9.151 | 8.976 | 9.151 | 2,715,553 | +0.18(+1.98%) |
Aug 30, 2017 | 8.908 | 9.001 | 8.876 | 8.973 | 1,195,345 | +0.04(+0.40%) |
Aug 29, 2017 | 8.880 | 8.951 | 8.851 | 8.937 | 1,170,482 | +0.01(+0.08%) |
Aug 28, 2017 | 9.022 | 9.065 | 8.837 | 8.930 | 1,886,503 | -0.07(-0.79%) |
Aug 25, 2017 | 9.065 | 9.101 | 9.001 | 9.001 | 1,392,971 | +0.00(+0.00%) |
Aug 24, 2017 | 8.958 | 9.129 | 8.951 | 9.001 | 2,099,799 | +0.06(+0.72%) |
Aug 23, 2017 | 8.916 | 8.951 | 8.830 | 8.937 | 2,334,434 | +0.03(+0.30%) |
Aug 22, 2017 | 8.847 | 8.959 | 8.833 | 8.910 | 1,892,089 | +0.09(+1.03%) |
Aug 21, 2017 | 8.938 | 8.938 | 8.791 | 8.819 | 1,965,000 | -0.12(-1.33%) |
Aug 18, 2017 | 8.882 | 9.001 | 8.830 | 8.938 | 1,986,259 | +0.04(+0.47%) |
Aug 17, 2017 | 8.903 | 9.037 | 8.861 | 8.896 | 2,103,426 | -0.02(-0.24%) |
Aug 16, 2017 | 8.917 | 8.973 | 8.875 | 8.917 | 1,655,058 | +0.02(+0.24%) |
Aug 15, 2017 | 8.910 | 8.987 | 8.840 | 8.896 | 2,022,739 | -0.07(-0.78%) |
Aug 14, 2017 | 8.938 | 9.037 | 8.910 | 8.966 | 1,649,372 | +0.07(+0.79%) |
Aug 11, 2017 | 8.847 | 8.956 | 8.840 | 8.896 | 1,596,343 | +0.02(+0.24%) |
Aug 10, 2017 | 9.121 | 9.157 | 8.861 | 8.875 | 2,739,878 | -0.31(-3.36%) |
Aug 09, 2017 | 9.324 | 9.352 | 9.079 | 9.184 | 3,022,142 | -0.20(-2.09%) |
Aug 08, 2017 | 9.219 | 9.394 | 9.107 | 9.380 | 4,851,001 | +0.15(+1.60%) |
Aug 07, 2017 | 9.001 | 9.233 | 8.959 | 9.233 | 3,666,343 | +0.22(+2.49%) |
Aug 04, 2017 | 8.987 | 9.044 | 8.893 | 9.008 | 3,847,858 | +0.03(+0.31%) |
Aug 03, 2017 | 9.303 | 9.303 | 8.945 | 8.980 | 4,546,665 | -0.32(-3.47%) |
Aug 02, 2017 | 9.401 | 9.415 | 8.945 | 9.303 | 8,486,301 | -0.04(-0.38%) |
Aug 01, 2017 | 10.57 | 10.74 | 9.163 | 9.338 | 13,815,372 | -1.70(-15.44%) |
Jul 31, 2017 | 10.87 | 11.11 | 10.72 | 11.04 | 3,424,806 | +0.18(+1.68%) |
Jul 28, 2017 | 10.97 | 10.98 | 10.79 | 10.86 | 2,261,150 | -0.18(-1.65%) |
Jul 27, 2017 | 11.12 | 11.14 | 10.93 | 11.04 | 1,401,634 | -0.07(-0.63%) |
Jul 26, 2017 | 11.20 | 11.21 | 10.99 | 11.11 | 1,536,824 | -0.08(-0.75%) |
Jul 25, 2017 | 11.03 | 11.32 | 11.00 | 11.20 | 3,449,722 | +0.17(+1.53%) |
Jul 24, 2017 | 10.87 | 11.04 | 10.78 | 11.03 | 1,965,699 | +0.13(+1.22%) |
Jul 21, 2017 | 10.91 | 10.92 | 10.85 | 10.90 | 1,130,801 | -0.01(-0.06%) |
Jul 20, 2017 | 10.91 | 10.94 | 10.85 | 10.90 | 1,011,239 | +0.00(+0.00%) |
Jul 19, 2017 | 10.92 | 10.96 | 10.87 | 10.90 | 858,706 | +0.00(+0.00%) |
Jul 18, 2017 | 10.81 | 10.94 | 10.79 | 10.90 | 1,876,314 | +0.03(+0.26%) |
Jul 17, 2017 | 10.83 | 10.92 | 10.78 | 10.87 | 1,190,718 | +0.01(+0.13%) |
Jul 14, 2017 | 10.78 | 10.92 | 10.78 | 10.86 | 1,373,064 | +0.07(+0.65%) |
Jul 13, 2017 | 10.65 | 10.80 | 10.62 | 10.79 | 1,823,079 | +0.15(+1.45%) |
Jul 12, 2017 | 10.71 | 10.82 | 10.64 | 10.64 | 1,329,565 | +0.00(+0.00%) |
Jul 11, 2017 | 10.59 | 10.69 | 10.55 | 10.64 | 1,407,661 | +0.04(+0.33%) |
Jul 10, 2017 | 10.49 | 10.70 | 10.49 | 10.60 | 1,607,332 | +0.11(+1.07%) |
Jul 07, 2017 | 10.37 | 10.52 | 10.30 | 10.49 | 1,563,717 | +0.14(+1.36%) |
Jul 06, 2017 | 10.48 | 10.52 | 10.33 | 10.35 | 1,548,523 | -0.18(-1.67%) |
Jul 05, 2017 | 10.66 | 10.73 | 10.46 | 10.52 | 1,273,215 | -0.15(-1.38%) |