Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.66 | 11.66 | 11.19 | 11.60 | 49,532 | +0.02(+0.17%) |
Sep 28, 2017 | 11.66 | 11.68 | 11.00 | 11.58 | 48,110 | -0.02(-0.17%) |
Sep 27, 2017 | 11.11 | 11.69 | 11.10 | 11.60 | 57,011 | +0.49(+4.41%) |
Sep 26, 2017 | 11.53 | 11.73 | 10.65 | 11.11 | 112,315 | -0.48(-4.14%) |
Sep 25, 2017 | 11.54 | 11.95 | 11.50 | 11.59 | 95,067 | +0.04(+0.35%) |
Sep 22, 2017 | 10.60 | 11.71 | 9.880 | 11.55 | 286,801 | +1.87(+19.32%) |
Sep 21, 2017 | 9.830 | 9.900 | 9.550 | 9.680 | 4,998 | -0.12(-1.22%) |
Sep 20, 2017 | 9.510 | 9.800 | 9.350 | 9.800 | 50,747 | +0.16(+1.66%) |
Sep 19, 2017 | 9.840 | 9.990 | 9.570 | 9.640 | 24,719 | -0.15(-1.53%) |
Sep 18, 2017 | 9.740 | 10.00 | 9.600 | 9.790 | 50,705 | +0.03(+0.31%) |
Sep 15, 2017 | 9.470 | 9.830 | 9.260 | 9.760 | 68,131 | +0.35(+3.72%) |
Sep 14, 2017 | 9.855 | 9.870 | 9.220 | 9.410 | 56,860 | -0.33(-3.39%) |
Sep 13, 2017 | 9.990 | 10.31 | 9.740 | 9.740 | 27,003 | -0.26(-2.60%) |
Sep 12, 2017 | 9.810 | 10.00 | 9.780 | 10.00 | 14,576 | +0.00(+0.00%) |
Sep 11, 2017 | 9.560 | 10.19 | 9.219 | 10.00 | 31,760 | +0.40(+4.17%) |
Sep 08, 2017 | 9.050 | 9.820 | 8.850 | 9.600 | 65,288 | +0.70(+7.87%) |
Sep 07, 2017 | 8.710 | 9.250 | 8.620 | 8.900 | 66,723 | +0.13(+1.48%) |
Sep 06, 2017 | 9.250 | 9.250 | 8.410 | 8.770 | 25,813 | -0.13(-1.46%) |
Sep 05, 2017 | 8.800 | 8.960 | 8.250 | 8.900 | 19,882 | +0.27(+3.13%) |
Sep 01, 2017 | 8.960 | 8.960 | 8.630 | 8.630 | 4,836 | -0.12(-1.37%) |
Aug 31, 2017 | 8.857 | 9.010 | 8.200 | 8.750 | 27,385 | -0.25(-2.78%) |
Aug 30, 2017 | 9.220 | 9.220 | 8.966 | 9.000 | 19,597 | -0.30(-3.23%) |
Aug 29, 2017 | 8.960 | 9.300 | 8.670 | 9.300 | 26,236 | +0.35(+3.91%) |
Aug 28, 2017 | 8.690 | 9.190 | 8.550 | 8.950 | 14,421 | +0.26(+2.99%) |
Aug 25, 2017 | 8.200 | 8.690 | 7.927 | 8.690 | 31,325 | +0.22(+2.66%) |
Aug 24, 2017 | 7.920 | 8.500 | 7.600 | 8.465 | 37,047 | +0.46(+5.81%) |
Aug 23, 2017 | 8.070 | 8.100 | 7.970 | 8.000 | 13,577 | +0.00(+0.00%) |
Aug 22, 2017 | 7.980 | 8.110 | 7.210 | 8.000 | 67,165 | -0.04(-0.50%) |
Aug 21, 2017 | 7.700 | 8.590 | 7.700 | 8.040 | 18,544 | -0.02(-0.25%) |
Aug 18, 2017 | 8.210 | 8.210 | 7.900 | 8.060 | 34,351 | -0.04(-0.49%) |
Aug 17, 2017 | 8.290 | 8.320 | 7.500 | 8.100 | 53,338 | -0.19(-2.29%) |
Aug 16, 2017 | 8.870 | 8.870 | 8.100 | 8.290 | 23,479 | -0.07(-0.84%) |
Aug 15, 2017 | 8.610 | 8.850 | 8.090 | 8.360 | 55,198 | -0.44(-5.00%) |
Aug 14, 2017 | 8.600 | 9.060 | 8.274 | 8.800 | 36,933 | +0.03(+0.34%) |
Aug 11, 2017 | 8.550 | 8.770 | 8.111 | 8.770 | 13,016 | -0.04(-0.45%) |
Aug 10, 2017 | 8.780 | 9.170 | 8.520 | 8.810 | 36,013 | -0.40(-4.34%) |
Aug 09, 2017 | 9.420 | 9.420 | 9.170 | 9.210 | 34,628 | -0.27(-2.85%) |
Aug 08, 2017 | 9.750 | 9.750 | 9.120 | 9.480 | 75,265 | -0.02(-0.21%) |
Aug 07, 2017 | 9.280 | 9.730 | 8.637 | 9.500 | 133,269 | +0.30(+3.26%) |
Aug 04, 2017 | 8.900 | 9.500 | 8.380 | 9.200 | 74,358 | +0.40(+4.55%) |
Aug 03, 2017 | 8.820 | 8.820 | 8.370 | 8.800 | 25,268 | +0.45(+5.39%) |
Aug 02, 2017 | 8.850 | 8.850 | 8.110 | 8.350 | 28,898 | -0.01(-0.12%) |
Aug 01, 2017 | 8.513 | 8.570 | 8.110 | 8.360 | 16,741 | -0.43(-4.89%) |
Jul 31, 2017 | 8.858 | 8.915 | 8.520 | 8.790 | 8,559 | -0.35(-3.83%) |
Jul 28, 2017 | 8.508 | 9.140 | 8.507 | 9.140 | 7,408 | +0.59(+6.95%) |
Jul 27, 2017 | 8.520 | 8.764 | 8.500 | 8.546 | 11,027 | -0.23(-2.67%) |
Jul 26, 2017 | 9.700 | 9.700 | 8.189 | 8.780 | 28,876 | -0.77(-8.06%) |