Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.30 | 10.48 | 10.27 | 10.27 | 517,581 | -0.03(-0.27%) |
Sep 28, 2017 | 10.24 | 10.30 | 10.22 | 10.30 | 299,884 | +0.04(+0.41%) |
Sep 27, 2017 | 10.19 | 10.26 | 351,336 | +0.03(+0.28%) | ||
Sep 26, 2017 | 10.19 | 10.30 | 10.19 | 10.23 | 425,698 | +0.04(+0.42%) |
Sep 25, 2017 | 10.23 | 10.23 | 10.16 | 10.19 | 213,363 | -0.01(-0.14%) |
Sep 22, 2017 | 10.17 | 10.23 | 10.15 | 10.20 | 191,630 | +0.04(+0.42%) |
Sep 21, 2017 | 10.17 | 10.20 | 10.15 | 10.16 | 181,276 | +0.00(+0.00%) |
Sep 20, 2017 | 10.15 | 10.20 | 10.13 | 10.16 | 187,867 | +0.01(+0.14%) |
Sep 19, 2017 | 10.15 | 10.20 | 10.15 | 10.15 | 199,495 | +0.00(+0.00%) |
Sep 18, 2017 | 10.15 | 10.23 | 10.07 | 10.15 | 263,645 | +0.03(+0.28%) |
Sep 15, 2017 | 10.06 | 10.13 | 10.02 | 10.12 | 548,940 | +0.07(+0.70%) |
Sep 14, 2017 | 10.02 | 10.07 | 9.990 | 10.05 | 126,015 | +0.01(+0.14%) |
Sep 13, 2017 | 10.10 | 10.13 | 10.02 | 10.03 | 156,544 | -0.06(-0.56%) |
Sep 12, 2017 | 10.06 | 10.16 | 10.06 | 10.09 | 214,872 | +0.00(+0.00%) |
Sep 11, 2017 | 10.03 | 10.10 | 10.02 | 10.09 | 176,630 | +0.08(+0.85%) |
Sep 08, 2017 | 9.962 | 10.03 | 9.962 | 10.00 | 161,216 | +0.00(+0.00%) |
Sep 07, 2017 | 9.976 | 10.03 | 9.947 | 10.00 | 144,478 | +0.04(+0.43%) |
Sep 06, 2017 | 9.990 | 10.05 | 9.919 | 9.962 | 194,418 | -0.03(-0.28%) |
Sep 05, 2017 | 10.19 | 10.19 | 9.947 | 9.990 | 288,969 | -0.18(-1.81%) |
Sep 01, 2017 | 10.10 | 10.17 | 10.09 | 10.17 | 179,857 | +0.07(+0.70%) |
Aug 31, 2017 | 10.03 | 10.12 | 10.03 | 10.10 | 194,901 | +0.07(+0.70%) |
Aug 30, 2017 | 10.00 | 10.09 | 9.991 | 10.03 | 122,327 | +0.01(+0.14%) |
Aug 29, 2017 | 10.10 | 10.12 | 10.02 | 10.02 | 145,784 | -0.08(-0.84%) |
Aug 28, 2017 | 10.10 | 10.13 | 10.09 | 10.10 | 179,139 | -0.01(-0.14%) |
Aug 25, 2017 | 10.13 | 10.17 | 10.09 | 10.12 | 92,991 | -0.03(-0.28%) |
Aug 24, 2017 | 10.16 | 10.16 | 10.10 | 10.15 | 93,161 | +0.01(+0.14%) |
Aug 23, 2017 | 10.10 | 10.21 | 10.10 | 10.13 | 191,739 | +0.00(+0.00%) |
Aug 22, 2017 | 10.09 | 10.17 | 10.09 | 10.13 | 221,396 | +0.04(+0.42%) |
Aug 21, 2017 | 10.02 | 10.10 | 10.00 | 10.09 | 153,955 | +0.03(+0.28%) |
Aug 18, 2017 | 9.976 | 10.07 | 9.976 | 10.06 | 203,809 | +0.00(+0.00%) |
Aug 17, 2017 | 10.12 | 10.20 | 10.06 | 10.06 | 304,300 | -0.06(-0.56%) |
Aug 16, 2017 | 10.12 | 10.15 | 10.09 | 10.12 | 156,301 | -0.01(-0.14%) |
Aug 15, 2017 | 10.03 | 10.13 | 10.02 | 10.13 | 247,825 | +0.08(+0.84%) |
Aug 14, 2017 | 10.06 | 10.12 | 10.02 | 10.05 | 191,277 | +0.03(+0.28%) |
Aug 11, 2017 | 9.919 | 10.07 | 9.919 | 10.02 | 260,711 | -0.03(-0.28%) |
Aug 10, 2017 | 10.07 | 10.10 | 10.02 | 10.05 | 228,812 | -0.04(-0.42%) |
Aug 09, 2017 | 10.05 | 10.10 | 10.03 | 10.09 | 254,501 | +0.03(+0.28%) |
Aug 08, 2017 | 10.06 | 10.12 | 10.00 | 10.06 | 229,916 | +0.00(+0.00%) |
Aug 07, 2017 | 10.05 | 10.13 | 9.976 | 10.06 | 244,852 | +0.01(+0.14%) |
Aug 04, 2017 | 10.10 | 10.10 | 9.976 | 10.05 | 266,410 | -0.04(-0.42%) |
Aug 03, 2017 | 10.17 | 10.19 | 10.03 | 10.09 | 500,521 | -0.08(-0.83%) |
Aug 02, 2017 | 9.834 | 10.19 | 9.750 | 10.17 | 681,043 | +0.40(+4.05%) |
Aug 01, 2017 | 9.778 | 9.792 | 9.721 | 9.778 | 211,120 | +0.01(+0.14%) |
Jul 31, 2017 | 9.665 | 9.785 | 9.608 | 9.764 | 326,210 | +0.11(+1.17%) |
Jul 28, 2017 | 9.735 | 9.764 | 9.608 | 9.651 | 292,186 | -0.10(-1.01%) |
Jul 27, 2017 | 9.707 | 9.764 | 9.663 | 9.750 | 183,227 | +0.04(+0.44%) |
Jul 26, 2017 | 9.622 | 9.707 | 9.622 | 9.707 | 176,363 | +0.08(+0.88%) |
Jul 25, 2017 | 9.679 | 9.735 | 9.608 | 9.622 | 201,739 | -0.04(-0.44%) |
Jul 24, 2017 | 9.750 | 9.764 | 9.637 | 9.665 | 157,767 | -0.06(-0.58%) |
Jul 21, 2017 | 9.735 | 9.764 | 9.637 | 9.721 | 224,013 | +0.06(+0.58%) |
Jul 20, 2017 | 9.651 | 9.707 | 9.608 | 9.665 | 127,207 | +0.01(+0.15%) |
Jul 19, 2017 | 9.594 | 9.679 | 9.552 | 9.651 | 171,532 | +0.06(+0.59%) |
Jul 18, 2017 | 9.707 | 9.707 | 9.552 | 9.594 | 259,015 | -0.14(-1.45%) |
Jul 17, 2017 | 9.792 | 9.806 | 9.707 | 9.735 | 206,755 | -0.06(-0.58%) |
Jul 14, 2017 | 9.665 | 9.792 | 9.637 | 9.792 | 406,451 | +0.14(+1.46%) |
Jul 13, 2017 | 9.679 | 9.707 | 9.608 | 9.651 | 172,174 | -0.03(-0.29%) |
Jul 12, 2017 | 9.721 | 9.820 | 9.651 | 9.679 | 183,437 | +0.01(+0.15%) |
Jul 11, 2017 | 9.637 | 9.735 | 9.552 | 9.665 | 241,625 | +0.03(+0.29%) |
Jul 10, 2017 | 9.721 | 9.721 | 9.552 | 9.637 | 326,083 | -0.10(-1.02%) |
Jul 07, 2017 | 9.806 | 9.820 | 9.637 | 9.735 | 204,683 | -0.06(-0.58%) |
Jul 06, 2017 | 9.834 | 9.834 | 9.750 | 9.792 | 269,870 | -0.10(-1.00%) |
Jul 05, 2017 | 9.877 | 9.933 | 9.806 | 9.891 | 262,939 | +0.01(+0.14%) |