Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 17.80 | 18.09 | 17.70 | 17.70 | 2,943 | -0.10(-0.56%) |
Sep 28, 2017 | 18.00 | 18.30 | 17.60 | 17.80 | 9,182 | -0.30(-1.66%) |
Sep 27, 2017 | 18.60 | 18.60 | 18.01 | 18.10 | 3,178 | -0.40(-2.16%) |
Sep 26, 2017 | 18.50 | 18.60 | 18.03 | 18.50 | 5,120 | -0.10(-0.54%) |
Sep 25, 2017 | 19.40 | 19.40 | 18.50 | 18.60 | 10,265 | -0.50(-2.62%) |
Sep 22, 2017 | 18.60 | 19.50 | 18.60 | 19.10 | 12,689 | +0.60(+3.24%) |
Sep 21, 2017 | 18.50 | 19.20 | 18.20 | 18.50 | 15,348 | +0.40(+2.21%) |
Sep 20, 2017 | 18.30 | 18.85 | 18.00 | 18.10 | 11,562 | -0.30(-1.63%) |
Sep 19, 2017 | 18.40 | 19.40 | 17.20 | 18.40 | 37,488 | -0.30(-1.60%) |
Sep 18, 2017 | 14.50 | 19.90 | 14.00 | 18.70 | 76,880 | +3.70(+24.67%) |
Sep 15, 2017 | 13.10 | 16.00 | 12.80 | 15.00 | 35,594 | +2.00(+15.38%) |
Sep 14, 2017 | 10.30 | 14.30 | 10.30 | 13.00 | 48,588 | +2.50(+23.81%) |
Sep 13, 2017 | 10.49 | 10.60 | 10.00 | 10.50 | 7,659 | +0.10(+0.96%) |
Sep 12, 2017 | 10.20 | 10.70 | 9.900 | 10.40 | 3,122 | -0.10(-0.95%) |
Sep 11, 2017 | 10.40 | 10.80 | 9.900 | 10.50 | 2,304 | +0.00(+0.00%) |
Sep 08, 2017 | 10.90 | 11.00 | 9.800 | 10.50 | 4,501 | -0.50(-4.55%) |
Sep 07, 2017 | 10.60 | 11.00 | 10.12 | 11.00 | 4,346 | +0.60(+5.77%) |
Sep 06, 2017 | 10.00 | 10.50 | 9.801 | 10.40 | 853 | +0.30(+2.97%) |
Sep 05, 2017 | 9.700 | 10.20 | 9.700 | 10.10 | 1,093 | +0.50(+5.21%) |
Sep 01, 2017 | 9.600 | 10.30 | 9.503 | 9.600 | 1,588 | -0.00(-0.03%) |
Aug 31, 2017 | 9.610 | 10.50 | 9.501 | 9.603 | 1,417 | +0.10(+1.08%) |
Aug 30, 2017 | 9.820 | 10.39 | 9.500 | 9.500 | 1,884 | -0.10(-1.04%) |
Aug 29, 2017 | 9.700 | 9.700 | 9.600 | 9.600 | 350 | +0.10(+1.05%) |
Aug 28, 2017 | 9.705 | 9.705 | 9.500 | 9.500 | 1,462 | -0.20(-2.06%) |
Aug 25, 2017 | 9.900 | 9.900 | 9.700 | 9.700 | 157 | +0.00(+0.00%) |
Aug 24, 2017 | 9.736 | 9.900 | 9.700 | 9.700 | 233 | +0.10(+1.04%) |
Aug 23, 2017 | 10.00 | 10.00 | 9.500 | 9.600 | 560 | -0.10(-1.03%) |
Aug 22, 2017 | 9.600 | 10.00 | 9.269 | 9.700 | 2,625 | -0.00(-0.01%) |
Aug 21, 2017 | 9.800 | 9.899 | 9.701 | 9.701 | 518 | -0.10(-1.01%) |
Aug 18, 2017 | 10.04 | 10.30 | 9.720 | 9.800 | 2,270 | +0.08(+0.82%) |
Aug 17, 2017 | 9.700 | 9.820 | 9.700 | 9.720 | 405 | -0.08(-0.82%) |
Aug 16, 2017 | 10.20 | 10.20 | 9.800 | 9.800 | 376 | +0.00(+0.00%) |
Aug 15, 2017 | 9.900 | 10.20 | 9.800 | 9.800 | 1,444 | -0.10(-1.01%) |
Aug 14, 2017 | 9.500 | 10.10 | 9.500 | 9.900 | 1,876 | -0.20(-1.98%) |
Aug 11, 2017 | 10.29 | 10.30 | 10.00 | 10.10 | 124 | +0.13(+1.30%) |
Aug 10, 2017 | 9.900 | 10.40 | 9.900 | 9.970 | 592 | +0.07(+0.71%) |
Aug 09, 2017 | 10.50 | 10.50 | 9.900 | 9.900 | 924 | -0.20(-1.98%) |
Aug 08, 2017 | 9.555 | 10.40 | 9.555 | 10.10 | 540 | +0.38(+3.91%) |
Aug 07, 2017 | 9.720 | 9.720 | 9.500 | 9.720 | 801 | +0.00(+0.00%) |
Aug 04, 2017 | 9.750 | 9.800 | 9.600 | 9.720 | 4,559 | +0.02(+0.21%) |
Aug 03, 2017 | 10.00 | 10.04 | 9.700 | 9.700 | 2,644 | -0.40(-3.96%) |
Aug 02, 2017 | 10.30 | 10.30 | 10.00 | 10.10 | 1,591 | +0.10(+1.00%) |
Aug 01, 2017 | 10.20 | 10.40 | 10.00 | 10.00 | 2,370 | -0.20(-1.96%) |
Jul 31, 2017 | 10.20 | 10.30 | 10.10 | 10.20 | 1,504 | -0.20(-1.92%) |
Jul 28, 2017 | 10.37 | 10.40 | 10.20 | 10.40 | 969 | +0.00(+0.00%) |
Jul 27, 2017 | 10.80 | 10.80 | 10.40 | 10.40 | 783 | -0.30(-2.80%) |
Jul 26, 2017 | 10.30 | 11.60 | 10.30 | 10.70 | 5,138 | +0.50(+4.90%) |
Jul 25, 2017 | 10.00 | 10.80 | 10.00 | 10.20 | 2,142 | +0.20(+2.00%) |
Jul 24, 2017 | 10.60 | 10.80 | 10.00 | 10.00 | 1,765 | -0.50(-4.76%) |
Jul 21, 2017 | 10.80 | 10.90 | 10.50 | 10.50 | 305 | -0.30(-2.77%) |
Jul 20, 2017 | 10.80 | 11.00 | 10.40 | 10.80 | 2,555 | +0.10(+0.93%) |
Jul 19, 2017 | 10.80 | 11.10 | 10.70 | 10.70 | 329 | -0.30(-2.73%) |
Jul 18, 2017 | 11.20 | 11.20 | 10.60 | 11.00 | 470 | -0.10(-0.90%) |
Jul 17, 2017 | 10.90 | 11.59 | 10.90 | 11.10 | 2,741 | +0.20(+1.83%) |
Jul 14, 2017 | 10.70 | 11.10 | 10.70 | 10.90 | 281 | +0.00(+0.01%) |
Jul 13, 2017 | 10.60 | 11.05 | 10.30 | 10.90 | 956 | +0.10(+0.92%) |
Jul 12, 2017 | 10.90 | 11.10 | 10.50 | 10.80 | 2,747 | +0.30(+2.86%) |
Jul 11, 2017 | 11.10 | 11.10 | 10.30 | 10.50 | 1,113 | -0.80(-7.08%) |
Jul 10, 2017 | 11.30 | 11.60 | 10.93 | 11.30 | 1,422 | +0.10(+0.89%) |
Jul 07, 2017 | 11.60 | 11.90 | 10.81 | 11.20 | 1,882 | -0.60(-5.08%) |
Jul 06, 2017 | 11.50 | 12.23 | 11.50 | 11.80 | 1,678 | +0.20(+1.72%) |
Jul 05, 2017 | 10.89 | 12.30 | 10.89 | 11.60 | 2,723 | +0.40(+3.57%) |