Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.34 | 10.47 | 10.28 | 10.40 | 11,832,513 | +0.07(+0.65%) |
Sep 28, 2017 | 10.27 | 10.36 | 10.19 | 10.34 | 20,492,960 | +0.09(+0.87%) |
Sep 27, 2017 | 10.37 | 10.25 | 15,072,285 | +0.22(+2.23%) | ||
Sep 26, 2017 | 10.02 | 10.05 | 9.949 | 10.02 | 8,436,541 | +0.05(+0.52%) |
Sep 25, 2017 | 9.942 | 10.06 | 9.942 | 9.972 | 7,207,482 | -0.01(-0.07%) |
Sep 22, 2017 | 9.935 | 9.979 | 9.890 | 9.979 | 8,296,223 | -0.01(-0.07%) |
Sep 21, 2017 | 9.935 | 10.04 | 9.927 | 9.987 | 7,857,255 | +0.03(+0.30%) |
Sep 20, 2017 | 9.860 | 9.972 | 9.741 | 9.957 | 12,519,914 | +0.08(+0.83%) |
Sep 19, 2017 | 9.748 | 9.912 | 9.711 | 9.875 | 10,196,472 | +0.12(+1.22%) |
Sep 18, 2017 | 9.554 | 9.808 | 9.517 | 9.756 | 14,309,386 | +0.25(+2.59%) |
Sep 15, 2017 | 9.465 | 9.517 | 9.368 | 9.510 | 21,554,410 | +0.03(+0.31%) |
Sep 14, 2017 | 9.628 | 9.635 | 9.443 | 9.480 | 17,201,794 | -0.07(-0.78%) |
Sep 13, 2017 | 9.465 | 9.554 | 9.413 | 9.554 | 12,919,949 | +0.08(+0.86%) |
Sep 12, 2017 | 9.287 | 9.539 | 9.276 | 9.472 | 12,160,808 | +0.19(+1.99%) |
Sep 11, 2017 | 9.243 | 9.332 | 9.236 | 9.287 | 12,209,549 | +0.16(+1.79%) |
Sep 08, 2017 | 9.013 | 9.198 | 8.998 | 9.124 | 11,796,187 | +0.10(+1.15%) |
Sep 07, 2017 | 9.265 | 9.273 | 8.991 | 9.021 | 14,890,520 | -0.24(-2.64%) |
Sep 06, 2017 | 9.221 | 9.295 | 9.187 | 9.265 | 11,037,805 | +0.10(+1.05%) |
Sep 05, 2017 | 9.354 | 9.369 | 9.169 | 9.169 | 16,529,662 | -0.24(-2.52%) |
Sep 01, 2017 | 9.354 | 9.495 | 9.339 | 9.406 | 8,840,047 | +0.08(+0.87%) |
Aug 31, 2017 | 9.450 | 9.450 | 9.317 | 9.324 | 8,180,856 | -0.06(-0.63%) |
Aug 30, 2017 | 9.302 | 9.413 | 9.287 | 9.384 | 6,222,138 | +0.06(+0.64%) |
Aug 29, 2017 | 9.295 | 9.373 | 9.236 | 9.324 | 8,688,978 | -0.10(-1.02%) |
Aug 28, 2017 | 9.472 | 9.510 | 9.376 | 9.421 | 7,868,450 | -0.03(-0.31%) |
Aug 25, 2017 | 9.435 | 9.506 | 9.413 | 9.450 | 10,434,883 | +0.04(+0.47%) |
Aug 24, 2017 | 9.421 | 9.450 | 9.358 | 9.406 | 6,616,415 | +0.02(+0.24%) |
Aug 23, 2017 | 9.324 | 9.443 | 9.302 | 9.384 | 8,109,470 | -0.02(-0.24%) |
Aug 22, 2017 | 9.369 | 9.428 | 9.354 | 9.406 | 5,749,494 | +0.07(+0.79%) |
Aug 21, 2017 | 9.354 | 9.391 | 9.287 | 9.332 | 6,910,577 | -0.04(-0.47%) |
Aug 18, 2017 | 9.332 | 9.461 | 9.287 | 9.376 | 9,550,561 | +0.01(+0.16%) |
Aug 17, 2017 | 9.584 | 9.617 | 9.354 | 9.361 | 14,115,476 | -0.27(-2.77%) |
Aug 16, 2017 | 9.643 | 9.687 | 9.547 | 9.628 | 11,960,122 | +0.00(+0.00%) |
Aug 15, 2017 | 9.606 | 9.732 | 9.606 | 9.628 | 6,994,753 | +0.03(+0.31%) |
Aug 14, 2017 | 9.524 | 9.628 | 9.495 | 9.598 | 7,648,708 | +0.18(+1.89%) |
Aug 11, 2017 | 9.621 | 9.621 | 9.380 | 9.421 | 10,620,584 | -0.07(-0.70%) |
Aug 10, 2017 | 9.672 | 9.709 | 9.484 | 9.487 | 11,137,723 | -0.27(-2.73%) |
Aug 09, 2017 | 9.806 | 9.835 | 9.706 | 9.754 | 10,930,353 | -0.13(-1.35%) |
Aug 08, 2017 | 9.806 | 10.04 | 9.798 | 9.887 | 11,690,864 | +0.05(+0.53%) |
Aug 07, 2017 | 9.850 | 9.887 | 9.806 | 9.835 | 7,337,079 | -0.01(-0.15%) |
Aug 04, 2017 | 9.987 | 9.798 | 9.850 | 12,315,335 | +0.10(+1.06%) | |
Aug 03, 2017 | 9.828 | 9.902 | 9.709 | 9.747 | 17,590,364 | -0.12(-1.20%) |
Aug 02, 2017 | 9.850 | 9.909 | 9.769 | 9.865 | 9,648,165 | +0.00(+0.00%) |
Aug 01, 2017 | 9.880 | 9.902 | 9.806 | 9.865 | 11,537,047 | +0.05(+0.53%) |
Jul 31, 2017 | 9.776 | 9.902 | 9.769 | 9.813 | 10,212,405 | +0.06(+0.61%) |
Jul 28, 2017 | 9.695 | 9.791 | 9.643 | 9.754 | 9,764,464 | +0.04(+0.38%) |
Jul 27, 2017 | 9.754 | 9.798 | 9.672 | 9.717 | 17,648,806 | -0.04(-0.46%) |
Jul 26, 2017 | 9.946 | 9.954 | 9.724 | 9.761 | 12,533,986 | -0.16(-1.64%) |
Jul 25, 2017 | 9.924 | 25,655,708 | +0.16(+1.59%) | |||
Jul 24, 2017 | 9.621 | 9.835 | 9.621 | 9.769 | 15,702,933 | +0.16(+1.70%) |
Jul 21, 2017 | 9.991 | 10.12 | 9.554 | 9.606 | 30,478,298 | -0.44(-4.35%) |
Jul 20, 2017 | 10.21 | 10.04 | 10.04 | 15,126,094 | -0.10(-1.02%) | |
Jul 19, 2017 | 10.19 | 10.24 | 10.09 | 10.15 | 8,292,470 | -0.01(-0.07%) |
Jul 18, 2017 | 10.15 | 10.20 | 10.08 | 10.15 | 10,369,482 | -0.07(-0.72%) |
Jul 17, 2017 | 10.21 | 10.24 | 10.12 | 10.23 | 8,039,111 | +0.01(+0.14%) |
Jul 14, 2017 | 10.17 | 10.28 | 10.04 | 10.21 | 11,254,107 | -0.06(-0.58%) |
Jul 13, 2017 | 10.18 | 10.28 | 10.14 | 10.27 | 9,598,317 | +0.10(+1.02%) |
Jul 12, 2017 | 10.12 | 10.19 | 10.06 | 10.17 | 15,055,186 | +0.01(+0.15%) |
Jul 11, 2017 | 10.13 | 10.24 | 10.10 | 10.15 | 13,160,749 | +0.01(+0.15%) |
Jul 10, 2017 | 10.09 | 10.19 | 10.06 | 10.14 | 11,117,185 | +0.00(+0.00%) |
Jul 07, 2017 | 10.15 | 10.20 | 10.06 | 10.14 | 14,435,347 | +0.02(+0.22%) |
Jul 06, 2017 | 10.22 | 10.29 | 10.10 | 10.12 | 14,435,084 | -0.10(-1.01%) |
Jul 05, 2017 | 10.20 | 10.31 | 10.14 | 10.22 | 15,269,886 | +0.04(+0.36%) |