Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.430 | 9.690 | 9.370 | 9.630 | 307,602 | +0.24(+2.56%) |
Sep 28, 2017 | 9.530 | 9.530 | 9.320 | 9.390 | 195,187 | -0.10(-1.05%) |
Sep 27, 2017 | 9.370 | 9.550 | 9.280 | 9.490 | 351,478 | +0.13(+1.39%) |
Sep 26, 2017 | 9.440 | 9.590 | 9.340 | 9.360 | 203,141 | -0.09(-0.95%) |
Sep 25, 2017 | 9.470 | 9.535 | 9.190 | 9.450 | 306,647 | -0.07(-0.74%) |
Sep 22, 2017 | 9.560 | 9.640 | 9.440 | 9.520 | 226,012 | -0.04(-0.42%) |
Sep 21, 2017 | 9.530 | 9.660 | 9.400 | 9.560 | 238,859 | +0.00(+0.00%) |
Sep 20, 2017 | 9.370 | 9.600 | 9.140 | 9.560 | 381,072 | +0.16(+1.70%) |
Sep 19, 2017 | 9.690 | 9.930 | 9.240 | 9.400 | 461,053 | -0.25(-2.59%) |
Sep 18, 2017 | 9.730 | 9.780 | 9.020 | 9.650 | 1,057,095 | +0.73(+8.18%) |
Sep 15, 2017 | 9.150 | 9.300 | 8.880 | 8.920 | 1,126,429 | -0.27(-2.94%) |
Sep 14, 2017 | 9.670 | 9.670 | 9.150 | 9.190 | 613,078 | -0.56(-5.74%) |
Sep 13, 2017 | 9.720 | 9.760 | 9.390 | 9.750 | 870,564 | -0.05(-0.51%) |
Sep 12, 2017 | 9.510 | 9.955 | 9.420 | 9.800 | 900,803 | +0.37(+3.92%) |
Sep 11, 2017 | 9.490 | 9.590 | 9.080 | 9.430 | 990,170 | +0.03(+0.32%) |
Sep 08, 2017 | 9.090 | 9.440 | 9.080 | 9.400 | 618,957 | +0.32(+3.52%) |
Sep 07, 2017 | 9.380 | 9.440 | 9.020 | 9.080 | 209,962 | -0.26(-2.78%) |
Sep 06, 2017 | 9.490 | 9.500 | 9.230 | 9.340 | 259,495 | -0.10(-1.06%) |
Sep 05, 2017 | 9.930 | 9.340 | 9.440 | 246,559 | -0.39(-3.97%) | |
Sep 01, 2017 | 9.750 | 9.990 | 9.590 | 9.830 | 251,185 | +0.09(+0.92%) |
Aug 31, 2017 | 9.390 | 10.16 | 9.370 | 9.740 | 652,440 | +0.43(+4.62%) |
Aug 30, 2017 | 9.520 | 9.620 | 9.310 | 9.310 | 311,459 | -0.23(-2.41%) |
Aug 29, 2017 | 9.440 | 9.610 | 9.370 | 9.540 | 242,463 | +0.07(+0.74%) |
Aug 28, 2017 | 9.420 | 9.520 | 9.370 | 9.470 | 103,187 | +0.07(+0.74%) |
Aug 25, 2017 | 9.690 | 9.710 | 9.360 | 9.400 | 282,303 | -0.28(-2.89%) |
Aug 24, 2017 | 9.510 | 9.710 | 9.360 | 9.680 | 188,632 | +0.19(+2.00%) |
Aug 23, 2017 | 9.420 | 9.600 | 9.320 | 9.490 | 182,074 | +0.05(+0.53%) |
Aug 22, 2017 | 9.560 | 9.660 | 9.420 | 9.440 | 376,146 | -0.10(-1.05%) |
Aug 21, 2017 | 9.450 | 9.560 | 9.330 | 9.540 | 275,461 | -0.06(-0.63%) |
Aug 18, 2017 | 9.620 | 9.700 | 9.330 | 9.600 | 317,784 | -0.09(-0.93%) |
Aug 17, 2017 | 9.750 | 9.900 | 9.620 | 9.690 | 219,463 | -0.10(-1.02%) |
Aug 16, 2017 | 9.990 | 10.04 | 9.750 | 9.790 | 196,671 | -0.20(-2.00%) |
Aug 15, 2017 | 10.16 | 10.23 | 9.980 | 9.990 | 205,246 | -0.10(-0.99%) |
Aug 14, 2017 | 10.06 | 10.31 | 9.870 | 10.09 | 497,623 | +0.09(+0.90%) |
Aug 11, 2017 | 10.22 | 10.28 | 9.810 | 10.00 | 450,043 | -0.17(-1.67%) |
Aug 10, 2017 | 10.31 | 10.36 | 10.03 | 10.17 | 756,334 | -0.16(-1.55%) |
Aug 09, 2017 | 10.72 | 10.75 | 10.23 | 10.33 | 352,881 | -0.43(-4.00%) |
Aug 08, 2017 | 10.83 | 10.90 | 10.59 | 10.76 | 277,413 | -0.08(-0.74%) |
Aug 07, 2017 | 10.98 | 11.08 | 10.71 | 10.84 | 339,725 | -0.20(-1.81%) |
Aug 04, 2017 | 10.70 | 11.05 | 10.61 | 11.04 | 332,760 | +0.40(+3.76%) |
Aug 03, 2017 | 10.88 | 10.95 | 10.49 | 10.64 | 795,432 | -0.23(-2.12%) |
Aug 02, 2017 | 10.33 | 11.17 | 10.27 | 10.87 | 1,195,150 | +0.16(+1.54%) |
Aug 01, 2017 | 11.52 | 11.59 | 9.450 | 10.71 | 3,119,052 | -1.12(-9.51%) |
Jul 31, 2017 | 11.82 | 11.83 | 11.63 | 11.83 | 184,689 | +0.06(+0.51%) |
Jul 28, 2017 | 12.10 | 12.32 | 11.71 | 11.77 | 192,717 | -0.34(-2.81%) |
Jul 27, 2017 | 12.47 | 12.53 | 12.08 | 12.11 | 283,610 | -0.40(-3.20%) |
Jul 26, 2017 | 12.28 | 12.55 | 12.11 | 12.51 | 200,994 | +0.24(+1.96%) |
Jul 25, 2017 | 12.11 | 12.34 | 12.06 | 12.27 | 274,772 | +0.18(+1.49%) |
Jul 24, 2017 | 12.02 | 12.11 | 11.78 | 12.09 | 163,456 | +0.04(+0.33%) |
Jul 21, 2017 | 12.39 | 12.44 | 12.00 | 12.05 | 318,516 | -0.21(-1.71%) |
Jul 20, 2017 | 11.93 | 12.31 | 11.80 | 12.26 | 313,133 | +0.37(+3.11%) |
Jul 19, 2017 | 11.74 | 11.93 | 11.74 | 11.89 | 178,748 | +0.16(+1.36%) |
Jul 18, 2017 | 11.67 | 11.79 | 11.64 | 11.73 | 258,139 | +0.04(+0.34%) |
Jul 17, 2017 | 11.61 | 11.77 | 11.60 | 11.69 | 282,558 | +0.07(+0.60%) |
Jul 14, 2017 | 11.43 | 11.71 | 11.38 | 11.62 | 287,638 | +0.19(+1.66%) |
Jul 13, 2017 | 11.34 | 11.45 | 11.25 | 11.43 | 210,382 | +0.07(+0.62%) |
Jul 12, 2017 | 11.33 | 11.40 | 11.17 | 11.36 | 292,439 | +0.06(+0.53%) |
Jul 11, 2017 | 11.16 | 11.30 | 11.02 | 11.30 | 353,225 | +0.17(+1.53%) |
Jul 10, 2017 | 11.45 | 11.50 | 11.11 | 11.13 | 228,538 | -0.35(-3.05%) |
Jul 07, 2017 | 11.28 | 11.48 | 11.11 | 11.48 | 514,244 | +0.21(+1.86%) |
Jul 06, 2017 | 11.65 | 11.71 | 11.23 | 11.27 | 324,406 | -0.47(-4.00%) |
Jul 05, 2017 | 11.67 | 11.75 | 11.50 | 11.74 | 291,280 | +0.08(+0.69%) |