Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.15 | 12.07 | 11.13 | 11.73 | 1,439,990 | +0.66(+5.93%) |
Sep 28, 2017 | 11.21 | 11.30 | 11.01 | 11.07 | 252,208 | -0.17(-1.52%) |
Sep 27, 2017 | 11.01 | 11.27 | 10.96 | 11.24 | 262,128 | +0.31(+2.87%) |
Sep 26, 2017 | 10.87 | 11.04 | 10.71 | 10.93 | 375,991 | +0.09(+0.79%) |
Sep 25, 2017 | 10.81 | 10.87 | 10.67 | 10.84 | 209,958 | +0.06(+0.53%) |
Sep 22, 2017 | 10.73 | 10.87 | 10.67 | 10.78 | 148,832 | +0.06(+0.53%) |
Sep 21, 2017 | 10.67 | 10.76 | 10.61 | 10.73 | 133,854 | +0.09(+0.80%) |
Sep 20, 2017 | 10.44 | 10.70 | 10.44 | 10.64 | 176,402 | +0.23(+2.19%) |
Sep 19, 2017 | 10.53 | 10.61 | 10.41 | 10.41 | 203,137 | -0.11(-1.08%) |
Sep 18, 2017 | 10.58 | 10.70 | 10.50 | 10.53 | 205,894 | -0.06(-0.54%) |
Sep 15, 2017 | 10.53 | 10.61 | 10.44 | 10.58 | 499,033 | +0.09(+0.82%) |
Sep 14, 2017 | 10.67 | 10.67 | 10.46 | 10.50 | 151,119 | -0.19(-1.74%) |
Sep 13, 2017 | 10.71 | 10.74 | 10.57 | 10.68 | 314,646 | -0.11(-1.06%) |
Sep 12, 2017 | 10.57 | 10.83 | 10.46 | 10.80 | 443,508 | +0.23(+2.16%) |
Sep 11, 2017 | 10.57 | 10.64 | 10.48 | 10.57 | 174,353 | +0.09(+0.81%) |
Sep 08, 2017 | 10.37 | 10.57 | 10.29 | 10.48 | 321,215 | +0.11(+1.10%) |
Sep 07, 2017 | 10.17 | 10.40 | 10.09 | 10.37 | 267,129 | +0.26(+2.54%) |
Sep 06, 2017 | 10.14 | 10.23 | 10.06 | 10.11 | 688,740 | -0.03(-0.28%) |
Sep 05, 2017 | 10.00 | 10.17 | 10.00 | 10.14 | 301,642 | +0.14(+1.42%) |
Sep 01, 2017 | 9.801 | 10.09 | 9.715 | 10.00 | 286,493 | +0.23(+2.33%) |
Aug 31, 2017 | 9.715 | 9.801 | 9.516 | 9.772 | 336,408 | +0.06(+0.59%) |
Aug 30, 2017 | 9.430 | 9.801 | 9.430 | 9.715 | 624,746 | +0.28(+3.02%) |
Aug 29, 2017 | 9.174 | 9.487 | 9.146 | 9.430 | 218,836 | +0.17(+1.85%) |
Aug 28, 2017 | 9.060 | 9.288 | 9.003 | 9.259 | 508,534 | +0.20(+2.20%) |
Aug 25, 2017 | 9.032 | 9.117 | 8.975 | 9.060 | 217,974 | +0.11(+1.27%) |
Aug 24, 2017 | 9.060 | 9.074 | 8.889 | 8.946 | 223,088 | -0.06(-0.63%) |
Aug 23, 2017 | 9.089 | 9.117 | 9.003 | 9.003 | 95,961 | -0.11(-1.25%) |
Aug 22, 2017 | 9.060 | 9.202 | 9.003 | 9.117 | 165,408 | +0.09(+0.95%) |
Aug 21, 2017 | 9.032 | 9.117 | 8.946 | 9.032 | 211,758 | +0.03(+0.32%) |
Aug 18, 2017 | 8.946 | 9.060 | 8.889 | 9.003 | 137,330 | -0.03(-0.32%) |
Aug 17, 2017 | 9.202 | 9.259 | 9.003 | 9.032 | 193,465 | -0.20(-2.16%) |
Aug 16, 2017 | 9.288 | 9.402 | 9.146 | 9.231 | 151,632 | -0.06(-0.61%) |
Aug 15, 2017 | 9.316 | 9.373 | 9.202 | 9.288 | 213,194 | +0.00(+0.00%) |
Aug 14, 2017 | 9.202 | 9.373 | 9.188 | 9.288 | 221,375 | +0.14(+1.56%) |
Aug 11, 2017 | 9.202 | 9.231 | 9.089 | 9.146 | 225,994 | +0.03(+0.31%) |
Aug 10, 2017 | 9.259 | 9.288 | 9.060 | 9.117 | 197,441 | -0.20(-2.14%) |
Aug 09, 2017 | 9.259 | 9.430 | 9.202 | 9.316 | 261,023 | +0.00(+0.00%) |
Aug 08, 2017 | 9.316 | 9.544 | 9.259 | 9.316 | 135,888 | -0.03(-0.30%) |
Aug 07, 2017 | 9.373 | 9.470 | 9.202 | 9.345 | 156,051 | +0.03(+0.31%) |
Aug 04, 2017 | 9.259 | 9.459 | 9.202 | 9.316 | 166,696 | +0.11(+1.24%) |
Aug 03, 2017 | 9.288 | 9.345 | 9.146 | 9.202 | 157,805 | -0.03(-0.31%) |
Aug 02, 2017 | 9.345 | 9.373 | 9.117 | 9.231 | 185,553 | -0.14(-1.52%) |
Aug 01, 2017 | 9.174 | 9.373 | 9.060 | 9.373 | 330,822 | +0.28(+3.13%) |
Jul 31, 2017 | 9.316 | 9.089 | 9.089 | 270,613 | -0.14(-1.54%) | |
Jul 28, 2017 | 9.032 | 9.259 | 9.003 | 9.231 | 211,786 | +0.20(+2.21%) |
Jul 27, 2017 | 9.316 | 9.402 | 8.946 | 9.032 | 291,240 | -0.26(-2.76%) |
Jul 26, 2017 | 9.345 | 9.432 | 9.231 | 9.288 | 467,414 | -0.06(-0.61%) |
Jul 25, 2017 | 9.402 | 9.430 | 9.316 | 9.345 | 347,415 | +0.03(+0.31%) |
Jul 24, 2017 | 9.402 | 9.459 | 9.231 | 9.316 | 287,766 | -0.11(-1.21%) |
Jul 21, 2017 | 10.20 | 10.20 | 9.202 | 9.430 | 482,227 | +0.20(+2.16%) |
Jul 20, 2017 | 9.117 | 9.259 | 9.003 | 9.231 | 156,080 | +0.11(+1.25%) |
Jul 19, 2017 | 9.146 | 9.331 | 9.089 | 9.117 | 160,698 | -0.06(-0.62%) |
Jul 18, 2017 | 9.259 | 9.373 | 9.146 | 9.174 | 164,625 | -0.14(-1.53%) |
Jul 17, 2017 | 9.316 | 9.345 | 9.202 | 9.316 | 202,320 | -0.03(-0.30%) |
Jul 14, 2017 | 9.373 | 9.373 | 9.245 | 9.345 | 173,521 | +0.00(+0.00%) |
Jul 13, 2017 | 9.373 | 9.373 | 9.259 | 9.345 | 234,771 | +0.03(+0.31%) |
Jul 12, 2017 | 9.117 | 9.345 | 9.117 | 9.316 | 210,467 | +0.20(+2.19%) |
Jul 11, 2017 | 9.202 | 9.288 | 8.946 | 9.117 | 361,265 | -0.14(-1.54%) |
Jul 10, 2017 | 9.345 | 9.345 | 9.202 | 9.259 | 333,249 | -0.07(-0.79%) |
Jul 07, 2017 | 9.265 | 9.351 | 9.163 | 9.334 | 208,506 | +0.12(+1.30%) |
Jul 06, 2017 | 9.231 | 9.368 | 9.111 | 9.214 | 360,375 | -0.09(-0.92%) |
Jul 05, 2017 | 9.453 | 9.496 | 9.282 | 9.299 | 301,165 | -0.21(-2.16%) |