Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.47 | 10.63 | 10.44 | 10.44 | 22,193 | -0.04(-0.37%) |
Sep 28, 2017 | 10.55 | 10.59 | 10.32 | 10.47 | 18,267 | -0.19(-1.80%) |
Sep 27, 2017 | 10.47 | 10.74 | 10.28 | 10.67 | 29,650 | +0.19(+1.83%) |
Sep 26, 2017 | 10.40 | 10.55 | 10.17 | 10.47 | 8,693 | +0.19(+1.87%) |
Sep 25, 2017 | 10.17 | 10.67 | 10.17 | 10.28 | 11,296 | -0.08(-0.74%) |
Sep 22, 2017 | 10.28 | 10.36 | 9.860 | 10.36 | 10,894 | +0.04(+0.37%) |
Sep 21, 2017 | 10.17 | 10.34 | 10.17 | 10.32 | 6,011 | +0.27(+2.67%) |
Sep 20, 2017 | 10.09 | 10.24 | 10.05 | 10.05 | 15,573 | -0.04(-0.38%) |
Sep 19, 2017 | 10.00 | 10.17 | 10.00 | 10.09 | 14,542 | +0.12(+1.15%) |
Sep 18, 2017 | 9.630 | 10.05 | 9.592 | 9.975 | 9,759 | +0.46(+4.84%) |
Sep 15, 2017 | 9.400 | 9.553 | 9.285 | 9.515 | 79,638 | +0.15(+1.64%) |
Sep 14, 2017 | 9.285 | 9.438 | 9.285 | 9.362 | 20,520 | +0.08(+0.83%) |
Sep 13, 2017 | 9.208 | 9.400 | 9.170 | 9.285 | 56,155 | -0.12(-1.22%) |
Sep 12, 2017 | 9.362 | 9.592 | 9.285 | 9.400 | 8,374 | +0.04(+0.41%) |
Sep 11, 2017 | 9.323 | 9.400 | 9.285 | 9.362 | 6,926 | +0.08(+0.83%) |
Sep 08, 2017 | 9.093 | 9.362 | 9.093 | 9.285 | 24,088 | +0.05(+0.54%) |
Sep 07, 2017 | 9.007 | 9.273 | 9.007 | 9.235 | 8,116 | +0.00(+0.00%) |
Sep 06, 2017 | 9.235 | 9.311 | 9.159 | 9.235 | 26,568 | +0.11(+1.25%) |
Sep 05, 2017 | 9.235 | 9.349 | 9.007 | 9.121 | 12,869 | -0.11(-1.23%) |
Sep 01, 2017 | 9.045 | 9.235 | 9.045 | 9.235 | 12,840 | +0.08(+0.83%) |
Aug 31, 2017 | 9.121 | 9.273 | 9.121 | 9.159 | 21,413 | +0.04(+0.42%) |
Aug 30, 2017 | 9.197 | 9.235 | 9.121 | 9.121 | 5,865 | -0.04(-0.42%) |
Aug 29, 2017 | 9.387 | 9.387 | 9.121 | 9.159 | 12,105 | +0.00(+0.00%) |
Aug 28, 2017 | 9.235 | 9.311 | 9.159 | 9.159 | 5,965 | +0.04(+0.42%) |
Aug 25, 2017 | 9.045 | 9.159 | 9.007 | 9.121 | 17,360 | +0.08(+0.84%) |
Aug 24, 2017 | 9.121 | 9.121 | 9.007 | 9.045 | 3,101 | +0.04(+0.42%) |
Aug 23, 2017 | 9.007 | 9.049 | 9.007 | 9.007 | 5,374 | -0.15(-1.66%) |
Aug 22, 2017 | 9.159 | 9.159 | 9.083 | 9.159 | 4,652 | +0.11(+1.26%) |
Aug 21, 2017 | 9.007 | 9.121 | 8.931 | 9.045 | 8,032 | +0.00(+0.00%) |
Aug 18, 2017 | 8.931 | 9.083 | 8.893 | 9.045 | 29,122 | +0.00(+0.00%) |
Aug 17, 2017 | 9.083 | 9.159 | 8.969 | 9.045 | 17,753 | -0.11(-1.24%) |
Aug 16, 2017 | 9.387 | 9.387 | 9.121 | 9.159 | 7,338 | -0.23(-2.43%) |
Aug 15, 2017 | 9.425 | 9.463 | 9.387 | 9.387 | 8,080 | -0.11(-1.20%) |
Aug 14, 2017 | 9.197 | 9.501 | 9.197 | 9.501 | 10,243 | +0.38(+4.17%) |
Aug 11, 2017 | 9.273 | 9.273 | 9.121 | 9.121 | 13,906 | -0.04(-0.42%) |
Aug 10, 2017 | 9.007 | 9.235 | 9.007 | 9.159 | 24,784 | +0.00(+0.00%) |
Aug 09, 2017 | 9.311 | 9.425 | 9.159 | 9.159 | 10,367 | -0.27(-2.82%) |
Aug 08, 2017 | 9.349 | 9.471 | 9.311 | 9.425 | 10,723 | +0.08(+0.81%) |
Aug 07, 2017 | 9.121 | 9.387 | 9.121 | 9.349 | 14,556 | +0.11(+1.23%) |
Aug 04, 2017 | 9.197 | 9.159 | 9.235 | 15,589 | +0.04(+0.41%) | |
Aug 03, 2017 | 9.311 | 9.311 | 9.197 | 9.197 | 5,479 | -0.11(-1.22%) |
Aug 02, 2017 | 9.349 | 9.387 | 9.273 | 9.311 | 12,300 | -0.11(-1.21%) |
Aug 01, 2017 | 9.368 | 9.425 | 9.368 | 9.425 | 10,191 | +0.04(+0.40%) |
Jul 31, 2017 | 9.425 | 9.501 | 9.349 | 9.387 | 10,064 | -0.11(-1.20%) |
Jul 28, 2017 | 9.539 | 9.577 | 9.463 | 9.501 | 12,148 | +0.08(+0.81%) |
Jul 27, 2017 | 9.653 | 9.691 | 9.425 | 9.425 | 9,518 | -0.27(-2.75%) |
Jul 26, 2017 | 9.691 | 9.805 | 9.615 | 9.691 | 7,537 | +0.04(+0.39%) |
Jul 25, 2017 | 9.539 | 9.805 | 9.463 | 9.653 | 16,653 | +0.19(+2.01%) |
Jul 24, 2017 | 9.919 | 9.919 | 9.387 | 9.463 | 15,861 | -0.49(-4.96%) |
Jul 21, 2017 | 9.843 | 10.03 | 9.843 | 9.957 | 14,753 | +0.23(+2.34%) |
Jul 20, 2017 | 9.387 | 9.729 | 9.365 | 9.729 | 9,696 | +0.30(+3.23%) |
Jul 19, 2017 | 9.463 | 9.691 | 9.349 | 9.425 | 6,744 | -0.04(-0.40%) |
Jul 18, 2017 | 9.577 | 9.577 | 9.463 | 9.463 | 9,646 | -0.15(-1.58%) |
Jul 17, 2017 | 9.805 | 9.805 | 9.577 | 9.615 | 6,279 | -0.23(-2.32%) |
Jul 14, 2017 | 9.729 | 9.843 | 9.695 | 9.843 | 2,893 | +0.11(+1.17%) |
Jul 13, 2017 | 9.767 | 9.927 | 9.691 | 9.729 | 3,835 | -0.08(-0.78%) |
Jul 12, 2017 | 10.38 | 10.38 | 9.767 | 9.805 | 6,673 | +0.04(+0.39%) |
Jul 11, 2017 | 9.577 | 9.843 | 9.501 | 9.767 | 12,700 | +0.04(+0.39%) |
Jul 10, 2017 | 9.919 | 9.919 | 9.729 | 9.729 | 8,142 | -0.19(-1.92%) |
Jul 07, 2017 | 9.919 | 9.919 | 9.881 | 9.919 | 3,018 | +0.19(+1.95%) |
Jul 06, 2017 | 9.615 | 9.771 | 9.539 | 9.729 | 9,214 | -0.04(-0.39%) |
Jul 05, 2017 | 9.729 | 9.843 | 9.611 | 9.767 | 9,874 | +0.08(+0.78%) |