Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.41 | 10.67 | 10.37 | 10.49 | 396,344 | +0.05(+0.48%) |
Sep 28, 2017 | 10.60 | 10.68 | 10.25 | 10.44 | 165,306 | -0.15(-1.42%) |
Sep 27, 2017 | 10.33 | 10.66 | 10.25 | 10.59 | 302,124 | +0.26(+2.52%) |
Sep 26, 2017 | 10.38 | 10.43 | 10.08 | 10.33 | 157,097 | -0.07(-0.67%) |
Sep 25, 2017 | 10.24 | 10.64 | 10.24 | 10.40 | 511,622 | +0.09(+0.87%) |
Sep 22, 2017 | 10.07 | 10.36 | 9.936 | 10.31 | 256,806 | +0.25(+2.49%) |
Sep 21, 2017 | 9.400 | 10.16 | 9.270 | 10.06 | 449,858 | +0.62(+6.57%) |
Sep 20, 2017 | 9.760 | 10.13 | 9.379 | 9.440 | 281,380 | -0.25(-2.58%) |
Sep 19, 2017 | 10.22 | 10.44 | 9.680 | 9.690 | 339,579 | -0.47(-4.63%) |
Sep 18, 2017 | 10.63 | 10.68 | 9.970 | 10.16 | 229,481 | -0.42(-3.97%) |
Sep 15, 2017 | 10.61 | 10.70 | 10.36 | 10.58 | 315,670 | -0.04(-0.38%) |
Sep 14, 2017 | 10.51 | 10.63 | 10.42 | 10.62 | 133,489 | +0.00(+0.00%) |
Sep 13, 2017 | 10.55 | 10.71 | 10.29 | 10.62 | 156,360 | -0.03(-0.28%) |
Sep 12, 2017 | 10.68 | 10.19 | 10.65 | 320,430 | +0.07(+0.66%) | |
Sep 11, 2017 | 10.51 | 10.69 | 10.15 | 10.58 | 390,891 | +0.37(+3.62%) |
Sep 08, 2017 | 10.13 | 10.44 | 10.08 | 10.21 | 266,046 | +0.02(+0.20%) |
Sep 07, 2017 | 9.830 | 10.25 | 9.797 | 10.19 | 267,923 | +0.45(+4.62%) |
Sep 06, 2017 | 9.870 | 9.930 | 9.530 | 9.740 | 184,621 | -0.11(-1.12%) |
Sep 05, 2017 | 9.990 | 10.53 | 9.810 | 9.850 | 419,708 | -0.14(-1.40%) |
Sep 01, 2017 | 10.04 | 10.16 | 9.700 | 9.990 | 273,990 | -0.05(-0.50%) |
Aug 31, 2017 | 9.760 | 10.12 | 9.710 | 10.04 | 300,660 | +0.29(+2.97%) |
Aug 30, 2017 | 9.990 | 10.06 | 9.670 | 9.750 | 250,542 | -0.29(-2.89%) |
Aug 29, 2017 | 9.940 | 10.17 | 9.490 | 10.04 | 385,393 | +0.00(+0.00%) |
Aug 28, 2017 | 9.710 | 10.14 | 9.620 | 10.04 | 390,505 | +0.44(+4.58%) |
Aug 25, 2017 | 9.890 | 9.440 | 9.600 | 292,892 | +0.20(+2.13%) | |
Aug 24, 2017 | 9.200 | 9.780 | 9.130 | 9.400 | 277,565 | +0.25(+2.73%) |
Aug 23, 2017 | 9.340 | 9.470 | 9.030 | 9.150 | 325,031 | -0.19(-2.03%) |
Aug 22, 2017 | 9.730 | 9.730 | 9.303 | 9.340 | 348,161 | -0.47(-4.79%) |
Aug 21, 2017 | 10.02 | 10.07 | 9.410 | 9.810 | 282,351 | -0.26(-2.58%) |
Aug 18, 2017 | 10.19 | 10.42 | 9.990 | 10.07 | 452,851 | -0.24(-2.33%) |
Aug 17, 2017 | 10.47 | 10.78 | 10.25 | 10.31 | 307,520 | -0.15(-1.43%) |
Aug 16, 2017 | 10.61 | 10.74 | 10.39 | 10.46 | 281,239 | -0.07(-0.66%) |
Aug 15, 2017 | 10.39 | 10.72 | 10.32 | 10.53 | 408,257 | +0.08(+0.77%) |
Aug 14, 2017 | 10.41 | 10.81 | 10.20 | 10.45 | 296,844 | +0.11(+1.06%) |
Aug 11, 2017 | 10.00 | 10.49 | 10.00 | 10.34 | 460,789 | +0.32(+3.19%) |
Aug 10, 2017 | 10.99 | 11.19 | 9.800 | 10.02 | 773,175 | +0.13(+1.31%) |
Aug 09, 2017 | 10.31 | 10.81 | 9.768 | 9.890 | 533,894 | -0.57(-5.45%) |
Aug 08, 2017 | 11.02 | 11.15 | 10.23 | 10.46 | 730,645 | -0.91(-8.00%) |
Aug 07, 2017 | 11.25 | 11.61 | 11.07 | 11.37 | 303,268 | +0.05(+0.44%) |
Aug 04, 2017 | 11.04 | 11.33 | 10.61 | 11.32 | 398,002 | +0.27(+2.44%) |
Aug 03, 2017 | 11.75 | 11.75 | 10.95 | 11.05 | 293,360 | -0.68(-5.80%) |
Aug 02, 2017 | 11.46 | 11.90 | 11.29 | 11.73 | 275,606 | +0.26(+2.27%) |
Aug 01, 2017 | 12.05 | 12.20 | 11.26 | 11.47 | 388,729 | -0.50(-4.18%) |
Jul 31, 2017 | 12.48 | 12.60 | 11.84 | 11.97 | 425,977 | -0.51(-4.09%) |
Jul 28, 2017 | 12.44 | 12.80 | 12.20 | 12.48 | 213,321 | -0.01(-0.08%) |
Jul 27, 2017 | 12.69 | 12.81 | 12.00 | 12.49 | 360,927 | -0.14(-1.11%) |
Jul 26, 2017 | 12.98 | 13.39 | 12.50 | 12.63 | 425,842 | -0.35(-2.70%) |
Jul 25, 2017 | 13.25 | 13.31 | 12.86 | 12.98 | 260,115 | -0.22(-1.67%) |
Jul 24, 2017 | 12.67 | 13.30 | 12.57 | 13.20 | 264,838 | +0.48(+3.77%) |
Jul 21, 2017 | 12.45 | 12.75 | 11.89 | 12.72 | 386,348 | +0.33(+2.66%) |
Jul 20, 2017 | 12.57 | 12.30 | 12.39 | 269,274 | -0.18(-1.43%) | |
Jul 19, 2017 | 12.26 | 12.75 | 11.95 | 12.57 | 585,880 | +0.40(+3.29%) |
Jul 18, 2017 | 12.17 | 12.34 | 11.60 | 12.17 | 324,075 | -0.07(-0.57%) |
Jul 17, 2017 | 12.21 | 12.44 | 11.96 | 12.24 | 279,849 | +0.01(+0.08%) |
Jul 14, 2017 | 12.28 | 12.91 | 12.15 | 12.23 | 293,271 | -0.05(-0.41%) |
Jul 13, 2017 | 12.27 | 12.46 | 11.90 | 12.28 | 287,250 | +0.07(+0.57%) |
Jul 12, 2017 | 12.70 | 12.95 | 11.91 | 12.21 | 431,224 | -0.49(-3.86%) |
Jul 11, 2017 | 12.81 | 13.09 | 12.57 | 12.70 | 301,786 | -0.14(-1.09%) |
Jul 10, 2017 | 13.42 | 13.47 | 12.52 | 12.84 | 503,925 | -0.59(-4.39%) |
Jul 07, 2017 | 13.04 | 13.45 | 12.68 | 13.43 | 433,440 | +0.44(+3.39%) |
Jul 06, 2017 | 13.39 | 13.39 | 12.70 | 12.99 | 506,210 | -0.42(-3.13%) |
Jul 05, 2017 | 13.06 | 13.47 | 12.61 | 13.41 | 391,389 | +0.36(+2.76%) |