Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.25 | 10.35 | 9.400 | 9.500 | 1,205,312 | -0.75(-7.32%) |
Sep 28, 2017 | 10.00 | 10.35 | 10.00 | 10.25 | 846,236 | +0.25(+2.50%) |
Sep 27, 2017 | 9.850 | 10.05 | 9.850 | 10.00 | 385,491 | +0.15(+1.52%) |
Sep 26, 2017 | 9.950 | 10.10 | 9.850 | 9.850 | 984,618 | -0.15(-1.50%) |
Sep 25, 2017 | 9.800 | 10.05 | 9.800 | 10.00 | 1,327,870 | +0.15(+1.52%) |
Sep 22, 2017 | 9.900 | 9.625 | 9.850 | 275,469 | +0.15(+1.55%) | |
Sep 21, 2017 | 9.700 | 9.700 | 9.500 | 9.700 | 423,667 | +0.00(+0.00%) |
Sep 20, 2017 | 9.500 | 9.800 | 9.500 | 9.700 | 677,149 | +0.25(+2.65%) |
Sep 19, 2017 | 9.400 | 9.500 | 9.350 | 9.450 | 637,180 | +0.05(+0.53%) |
Sep 18, 2017 | 9.400 | 9.550 | 9.390 | 9.400 | 237,186 | +0.00(+0.00%) |
Sep 15, 2017 | 9.350 | 9.500 | 9.350 | 9.400 | 511,071 | +0.05(+0.53%) |
Sep 14, 2017 | 9.450 | 9.550 | 9.300 | 9.350 | 541,091 | -0.05(-0.53%) |
Sep 13, 2017 | 9.250 | 9.450 | 9.250 | 9.400 | 613,916 | +0.15(+1.62%) |
Sep 12, 2017 | 9.250 | 9.300 | 9.150 | 9.250 | 268,334 | +0.10(+1.09%) |
Sep 11, 2017 | 9.250 | 9.300 | 9.075 | 9.150 | 278,695 | -0.05(-0.54%) |
Sep 08, 2017 | 9.150 | 9.200 | 9.000 | 9.200 | 330,542 | +0.05(+0.55%) |
Sep 07, 2017 | 9.100 | 9.200 | 8.850 | 9.150 | 383,243 | +0.10(+1.10%) |
Sep 06, 2017 | 9.200 | 9.200 | 9.000 | 9.050 | 209,772 | -0.05(-0.55%) |
Sep 05, 2017 | 9.150 | 9.250 | 8.950 | 9.100 | 286,518 | -0.10(-1.09%) |
Sep 01, 2017 | 9.000 | 9.225 | 9.000 | 9.200 | 176,696 | +0.15(+1.66%) |
Aug 31, 2017 | 9.100 | 9.250 | 9.000 | 9.050 | 286,444 | +0.00(+0.00%) |
Aug 30, 2017 | 9.100 | 9.100 | 8.950 | 9.050 | 382,445 | +0.00(+0.00%) |
Aug 29, 2017 | 9.000 | 9.100 | 8.950 | 9.050 | 437,022 | +0.05(+0.56%) |
Aug 28, 2017 | 9.050 | 9.150 | 8.900 | 9.000 | 892,468 | -0.05(-0.55%) |
Aug 25, 2017 | 9.000 | 9.150 | 8.950 | 9.050 | 279,710 | +0.05(+0.56%) |
Aug 24, 2017 | 9.000 | 9.150 | 8.975 | 9.000 | 208,183 | +0.10(+1.12%) |
Aug 23, 2017 | 8.850 | 8.950 | 8.850 | 8.900 | 321,327 | +0.05(+0.56%) |
Aug 22, 2017 | 8.900 | 8.950 | 8.800 | 8.850 | 258,734 | +0.05(+0.57%) |
Aug 21, 2017 | 8.700 | 8.875 | 8.650 | 8.800 | 350,777 | +0.00(+0.00%) |
Aug 18, 2017 | 8.650 | 8.875 | 8.160 | 8.800 | 558,383 | +0.05(+0.57%) |
Aug 17, 2017 | 8.950 | 9.000 | 8.750 | 8.750 | 471,392 | -0.20(-2.23%) |
Aug 16, 2017 | 9.000 | 9.200 | 8.950 | 8.950 | 713,416 | -0.05(-0.56%) |
Aug 15, 2017 | 9.200 | 9.200 | 8.975 | 9.000 | 421,190 | -0.10(-1.10%) |
Aug 14, 2017 | 9.100 | 9.150 | 9.000 | 9.100 | 924,901 | +0.10(+1.11%) |
Aug 11, 2017 | 8.850 | 9.100 | 8.810 | 9.000 | 886,739 | +0.10(+1.12%) |
Aug 10, 2017 | 8.800 | 9.000 | 8.750 | 8.900 | 968,089 | +0.10(+1.14%) |
Aug 09, 2017 | 9.050 | 9.050 | 8.750 | 8.800 | 524,363 | -0.25(-2.76%) |
Aug 08, 2017 | 8.850 | 9.100 | 8.800 | 9.050 | 730,132 | +0.20(+2.26%) |
Aug 07, 2017 | 8.900 | 8.900 | 8.700 | 8.850 | 1,497,268 | +0.10(+1.14%) |
Aug 04, 2017 | 8.800 | 8.875 | 8.650 | 8.750 | 1,244,676 | +0.35(+4.17%) |
Aug 03, 2017 | 8.400 | 8.500 | 8.275 | 8.400 | 446,087 | -0.05(-0.59%) |
Aug 02, 2017 | 8.450 | 8.550 | 8.350 | 8.450 | 1,715,263 | +0.05(+0.60%) |
Aug 01, 2017 | 8.300 | 8.400 | 8.060 | 8.400 | 2,373,135 | +0.60(+7.69%) |
Jul 31, 2017 | 8.050 | 8.050 | 7.800 | 7.800 | 649,995 | -0.20(-2.50%) |
Jul 28, 2017 | 7.950 | 8.150 | 7.950 | 8.000 | 275,403 | +0.05(+0.63%) |
Jul 27, 2017 | 8.000 | 8.050 | 7.900 | 7.950 | 309,336 | -0.05(-0.62%) |
Jul 26, 2017 | 7.950 | 8.100 | 7.900 | 8.000 | 308,501 | +0.05(+0.63%) |
Jul 25, 2017 | 7.950 | 8.100 | 7.900 | 7.950 | 396,289 | +0.05(+0.63%) |
Jul 24, 2017 | 7.950 | 8.000 | 7.850 | 7.900 | 387,621 | -0.10(-1.25%) |
Jul 21, 2017 | 8.000 | 8.050 | 7.900 | 8.000 | 365,698 | +0.10(+1.27%) |
Jul 20, 2017 | 8.050 | 7.850 | 7.900 | 343,509 | -0.10(-1.25%) | |
Jul 19, 2017 | 7.800 | 8.050 | 7.750 | 8.000 | 553,544 | +0.15(+1.91%) |
Jul 18, 2017 | 7.650 | 7.850 | 7.575 | 7.850 | 450,501 | +0.25(+3.29%) |
Jul 17, 2017 | 7.650 | 7.750 | 7.600 | 7.600 | 521,899 | -0.10(-1.30%) |
Jul 14, 2017 | 7.600 | 7.700 | 7.600 | 7.700 | 344,310 | +0.05(+0.65%) |
Jul 13, 2017 | 7.600 | 7.750 | 7.600 | 7.650 | 642,029 | +0.05(+0.66%) |
Jul 12, 2017 | 7.600 | 7.750 | 7.575 | 7.600 | 562,223 | -0.05(-0.65%) |
Jul 11, 2017 | 7.800 | 7.800 | 7.600 | 7.650 | 252,141 | -0.10(-1.29%) |
Jul 10, 2017 | 7.850 | 7.900 | 7.750 | 7.750 | 457,977 | -0.10(-1.27%) |
Jul 07, 2017 | 7.900 | 7.950 | 7.700 | 7.850 | 512,009 | +0.00(+0.00%) |
Jul 06, 2017 | 7.700 | 8.000 | 7.650 | 7.850 | 1,458,407 | +0.15(+1.95%) |
Jul 05, 2017 | 7.700 | 7.800 | 7.600 | 7.700 | 2,220,369 | +0.00(+0.00%) |