Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.95 | 11.00 | 10.55 | 10.60 | 95,173 | -0.35(-3.20%) |
Sep 28, 2017 | 10.85 | 11.05 | 10.40 | 10.95 | 81,482 | +0.05(+0.46%) |
Sep 27, 2017 | 10.35 | 10.90 | 10.27 | 10.90 | 117,276 | +0.70(+6.86%) |
Sep 26, 2017 | 9.950 | 10.35 | 9.950 | 10.20 | 93,390 | +0.25(+2.51%) |
Sep 25, 2017 | 9.950 | 10.00 | 9.600 | 9.950 | 168,030 | +0.00(+0.00%) |
Sep 22, 2017 | 9.750 | 10.00 | 9.700 | 9.950 | 98,194 | +0.25(+2.58%) |
Sep 21, 2017 | 9.700 | 9.825 | 9.500 | 9.700 | 156,100 | +0.00(+0.00%) |
Sep 20, 2017 | 9.950 | 9.950 | 9.550 | 9.700 | 132,214 | -0.15(-1.52%) |
Sep 19, 2017 | 9.450 | 9.850 | 9.400 | 9.850 | 106,908 | +0.40(+4.23%) |
Sep 18, 2017 | 9.300 | 9.500 | 9.300 | 9.450 | 94,274 | +0.10(+1.07%) |
Sep 15, 2017 | 9.300 | 9.350 | 9.200 | 9.350 | 152,353 | +0.10(+1.08%) |
Sep 14, 2017 | 9.250 | 9.350 | 9.150 | 9.250 | 61,116 | -0.05(-0.54%) |
Sep 13, 2017 | 9.300 | 9.350 | 9.250 | 9.300 | 48,523 | +0.00(+0.00%) |
Sep 12, 2017 | 9.300 | 9.195 | 9.300 | 37,168 | +0.15(+1.64%) | |
Sep 11, 2017 | 9.200 | 9.300 | 9.050 | 9.150 | 33,490 | +0.00(+0.00%) |
Sep 08, 2017 | 9.150 | 9.250 | 9.050 | 9.150 | 38,514 | -0.05(-0.54%) |
Sep 07, 2017 | 9.300 | 9.150 | 9.200 | 19,454 | -0.05(-0.54%) | |
Sep 06, 2017 | 9.200 | 9.300 | 9.150 | 9.250 | 24,004 | +0.05(+0.54%) |
Sep 05, 2017 | 9.150 | 9.250 | 8.995 | 9.200 | 52,087 | -0.05(-0.54%) |
Sep 01, 2017 | 9.150 | 9.295 | 9.150 | 9.250 | 39,427 | +0.05(+0.54%) |
Aug 31, 2017 | 9.100 | 9.250 | 9.100 | 9.200 | 43,133 | +0.10(+1.10%) |
Aug 30, 2017 | 9.200 | 9.200 | 9.100 | 9.100 | 26,740 | -0.10(-1.09%) |
Aug 29, 2017 | 9.050 | 9.300 | 9.050 | 9.200 | 58,841 | +0.10(+1.10%) |
Aug 28, 2017 | 9.250 | 9.300 | 8.950 | 9.100 | 71,397 | -0.18(-1.89%) |
Aug 25, 2017 | 9.200 | 9.350 | 9.050 | 9.275 | 36,269 | +0.08(+0.82%) |
Aug 24, 2017 | 9.050 | 9.250 | 8.975 | 9.200 | 73,199 | +0.17(+1.94%) |
Aug 23, 2017 | 8.800 | 9.250 | 8.800 | 9.025 | 65,842 | +0.12(+1.40%) |
Aug 22, 2017 | 8.800 | 9.000 | 8.800 | 8.900 | 56,365 | +0.05(+0.56%) |
Aug 21, 2017 | 8.550 | 9.000 | 8.550 | 8.850 | 84,755 | +0.25(+2.91%) |
Aug 18, 2017 | 8.700 | 8.900 | 8.500 | 8.600 | 168,962 | -0.25(-2.82%) |
Aug 17, 2017 | 8.900 | 9.300 | 8.800 | 8.850 | 99,789 | -0.05(-0.56%) |
Aug 16, 2017 | 9.050 | 9.550 | 8.900 | 8.900 | 134,527 | -0.15(-1.66%) |
Aug 15, 2017 | 9.250 | 9.350 | 8.950 | 9.050 | 70,107 | -0.15(-1.63%) |
Aug 14, 2017 | 9.100 | 9.350 | 9.050 | 9.200 | 89,435 | +0.15(+1.66%) |
Aug 11, 2017 | 9.250 | 9.250 | 8.950 | 9.050 | 94,703 | -0.15(-1.63%) |
Aug 10, 2017 | 9.150 | 9.200 | 9.050 | 9.200 | 47,124 | -0.05(-0.54%) |
Aug 09, 2017 | 9.200 | 9.450 | 9.200 | 9.250 | 61,308 | -0.10(-1.07%) |
Aug 08, 2017 | 9.300 | 9.650 | 9.250 | 9.350 | 48,126 | +0.00(+0.00%) |
Aug 07, 2017 | 9.450 | 9.500 | 9.250 | 9.350 | 52,327 | -0.20(-2.09%) |
Aug 04, 2017 | 9.400 | 9.650 | 9.350 | 9.550 | 56,943 | +0.10(+1.06%) |
Aug 03, 2017 | 10.00 | 10.05 | 9.200 | 9.450 | 106,619 | -0.50(-5.03%) |
Aug 02, 2017 | 10.25 | 10.25 | 9.925 | 9.950 | 112,182 | -0.30(-2.93%) |
Aug 01, 2017 | 10.45 | 10.45 | 10.15 | 10.25 | 76,265 | -0.20(-1.91%) |
Jul 31, 2017 | 9.900 | 10.65 | 9.900 | 10.45 | 352,144 | +0.55(+5.56%) |
Jul 28, 2017 | 10.00 | 10.10 | 9.800 | 9.900 | 115,761 | -0.15(-1.49%) |
Jul 27, 2017 | 10.10 | 10.15 | 9.800 | 10.05 | 59,091 | +0.05(+0.50%) |
Jul 26, 2017 | 10.10 | 10.15 | 9.975 | 10.00 | 42,859 | -0.10(-0.99%) |
Jul 25, 2017 | 10.15 | 10.16 | 10.10 | 10.10 | 67,513 | +0.00(+0.00%) |
Jul 24, 2017 | 10.00 | 10.15 | 9.950 | 10.10 | 48,987 | +0.05(+0.50%) |
Jul 21, 2017 | 10.15 | 10.15 | 9.900 | 10.05 | 83,309 | +0.00(+0.00%) |
Jul 20, 2017 | 10.15 | 10.00 | 10.05 | 43,504 | -0.10(-0.99%) | |
Jul 19, 2017 | 10.05 | 10.15 | 9.950 | 10.15 | 61,466 | +0.15(+1.50%) |
Jul 18, 2017 | 9.950 | 10.00 | 9.950 | 10.00 | 43,024 | -0.03(-0.25%) |
Jul 17, 2017 | 10.15 | 10.15 | 9.950 | 10.03 | 57,437 | -0.12(-1.23%) |
Jul 14, 2017 | 10.00 | 10.15 | 9.950 | 10.15 | 48,258 | +0.10(+1.00%) |
Jul 13, 2017 | 10.10 | 10.12 | 9.660 | 10.05 | 65,309 | +0.00(+0.00%) |
Jul 12, 2017 | 10.05 | 10.18 | 10.00 | 10.05 | 139,321 | -0.05(-0.50%) |
Jul 11, 2017 | 10.00 | 10.10 | 9.925 | 10.10 | 113,638 | +0.10(+1.00%) |
Jul 10, 2017 | 9.950 | 10.10 | 9.950 | 10.00 | 92,585 | -0.05(-0.50%) |
Jul 07, 2017 | 10.00 | 10.10 | 9.867 | 10.05 | 84,141 | +0.10(+1.01%) |
Jul 06, 2017 | 9.950 | 10.10 | 9.800 | 9.950 | 80,677 | -0.05(-0.50%) |
Jul 05, 2017 | 9.900 | 10.10 | 9.850 | 10.00 | 63,627 | +0.10(+1.01%) |