Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.850 | 10.30 | 9.850 | 10.15 | 7,788 | +0.05(+0.50%) |
Sep 28, 2017 | 10.10 | 10.10 | 9.855 | 10.10 | 1,217 | -0.05(-0.49%) |
Sep 27, 2017 | 10.05 | 10.15 | 9.900 | 10.15 | 2,832 | +0.05(+0.50%) |
Sep 26, 2017 | 10.20 | 10.20 | 10.10 | 10.10 | 1,039 | -0.10(-0.98%) |
Sep 25, 2017 | 10.10 | 10.20 | 10.10 | 10.20 | 2,285 | +0.00(+0.00%) |
Sep 22, 2017 | 10.00 | 10.30 | 9.750 | 10.20 | 4,979 | +0.35(+3.55%) |
Sep 21, 2017 | 9.750 | 10.15 | 9.750 | 9.850 | 2,050 | +0.40(+4.23%) |
Sep 20, 2017 | 10.20 | 10.20 | 9.450 | 9.450 | 7,072 | -0.85(-8.25%) |
Sep 19, 2017 | 10.49 | 10.49 | 10.00 | 10.30 | 61,216 | -0.15(-1.44%) |
Sep 18, 2017 | 10.10 | 10.50 | 10.07 | 10.45 | 10,912 | +0.20(+1.95%) |
Sep 15, 2017 | 10.00 | 10.25 | 10.00 | 10.25 | 36,639 | +0.10(+0.99%) |
Sep 14, 2017 | 10.15 | 10.15 | 10.08 | 10.15 | 2,693 | +0.05(+0.50%) |
Sep 13, 2017 | 10.15 | 10.15 | 10.10 | 10.10 | 4,769 | +0.10(+1.00%) |
Sep 12, 2017 | 10.10 | 10.10 | 10.00 | 10.00 | 22,054 | -0.10(-0.99%) |
Sep 11, 2017 | 9.900 | 10.15 | 9.900 | 10.10 | 11,206 | -0.05(-0.49%) |
Sep 08, 2017 | 9.700 | 10.15 | 9.700 | 10.15 | 3,208 | +0.35(+3.57%) |
Sep 07, 2017 | 10.00 | 10.00 | 9.600 | 9.800 | 12,039 | -0.20(-2.00%) |
Sep 06, 2017 | 9.750 | 10.10 | 9.750 | 10.00 | 2,909 | +0.15(+1.52%) |
Sep 05, 2017 | 9.750 | 10.80 | 9.750 | 9.850 | 7,734 | -0.10(-1.01%) |
Sep 01, 2017 | 9.852 | 10.20 | 9.800 | 9.950 | 8,272 | +0.15(+1.53%) |
Aug 31, 2017 | 9.950 | 10.00 | 9.800 | 9.800 | 3,779 | +0.00(+0.00%) |
Aug 30, 2017 | 10.05 | 10.05 | 9.750 | 9.800 | 1,537 | -0.25(-2.49%) |
Aug 29, 2017 | 10.30 | 10.30 | 9.750 | 10.05 | 12,597 | -0.25(-2.43%) |
Aug 28, 2017 | 10.10 | 10.45 | 10.10 | 10.30 | 8,151 | +0.30(+3.00%) |
Aug 25, 2017 | 10.25 | 10.50 | 9.930 | 10.00 | 3,748 | +0.15(+1.52%) |
Aug 24, 2017 | 10.00 | 10.00 | 9.850 | 9.850 | 2,878 | +0.05(+0.51%) |
Aug 23, 2017 | 10.15 | 10.50 | 9.300 | 9.800 | 11,326 | -0.15(-1.51%) |
Aug 22, 2017 | 10.50 | 10.90 | 9.650 | 9.950 | 7,590 | +0.05(+0.51%) |
Aug 21, 2017 | 9.950 | 10.60 | 9.800 | 9.900 | 8,582 | +0.10(+1.02%) |
Aug 18, 2017 | 9.800 | 9.800 | 9.555 | 9.800 | 1,887 | +0.20(+2.08%) |
Aug 17, 2017 | 10.05 | 10.50 | 9.600 | 9.600 | 5,107 | -0.20(-2.04%) |
Aug 16, 2017 | 9.700 | 9.950 | 9.430 | 9.800 | 4,635 | +0.55(+5.95%) |
Aug 15, 2017 | 9.650 | 9.650 | 9.250 | 9.250 | 4,470 | -0.25(-2.63%) |
Aug 14, 2017 | 8.400 | 9.500 | 8.400 | 9.500 | 6,167 | +1.05(+12.43%) |
Aug 11, 2017 | 8.350 | 8.700 | 8.350 | 8.450 | 11,367 | +0.16(+1.89%) |
Aug 10, 2017 | 8.293 | 8.293 | 8.293 | 8.293 | 100 | +0.08(+0.98%) |
Aug 09, 2017 | 8.250 | 8.250 | 8.200 | 8.213 | 1,404 | -0.09(-1.05%) |
Aug 08, 2017 | 8.300 | 8.300 | 8.300 | 8.300 | 162 | -0.10(-1.19%) |
Aug 07, 2017 | 8.450 | 8.450 | 8.350 | 8.400 | 1,661 | +0.20(+2.44%) |
Aug 04, 2017 | 8.200 | 8.250 | 8.160 | 8.200 | 2,888 | -0.25(-2.96%) |
Aug 03, 2017 | 8.450 | 8.450 | 8.450 | 8.450 | 287 | +0.02(+0.30%) |
Aug 02, 2017 | 8.131 | 8.425 | 8.000 | 8.425 | 2,351 | -0.20(-2.33%) |
Aug 01, 2017 | 8.561 | 8.626 | 8.550 | 8.626 | 2,103 | +0.03(+0.30%) |
Jul 31, 2017 | 8.300 | 8.600 | 8.250 | 8.600 | 4,462 | +0.35(+4.24%) |
Jul 28, 2017 | 8.150 | 8.350 | 8.100 | 8.250 | 9,498 | -0.15(-1.79%) |
Jul 27, 2017 | 8.400 | 8.400 | 8.400 | 8.400 | 5,079 | +0.10(+1.20%) |
Jul 26, 2017 | 8.395 | 8.400 | 8.300 | 8.300 | 882 | +0.00(+0.00%) |
Jul 25, 2017 | 8.300 | 8.400 | 8.300 | 8.300 | 3,398 | -0.20(-2.35%) |
Jul 24, 2017 | 8.450 | 8.500 | 8.150 | 8.500 | 3,961 | +0.00(+0.00%) |
Jul 21, 2017 | 8.700 | 8.700 | 8.400 | 8.500 | 11,448 | +0.15(+1.80%) |
Jul 20, 2017 | 8.350 | 8.200 | 8.350 | 1,767 | +0.15(+1.83%) | |
Jul 19, 2017 | 8.250 | 8.250 | 8.100 | 8.200 | 2,621 | +0.05(+0.61%) |
Jul 18, 2017 | 7.950 | 8.450 | 7.900 | 8.150 | 12,562 | +0.30(+3.82%) |
Jul 17, 2017 | 7.896 | 7.900 | 7.850 | 7.850 | 2,338 | -0.10(-1.26%) |
Jul 14, 2017 | 7.900 | 7.950 | 7.900 | 7.950 | 1,547 | +0.00(+0.00%) |
Jul 13, 2017 | 8.000 | 8.000 | 7.898 | 7.950 | 1,847 | +0.05(+0.63%) |
Jul 12, 2017 | 7.500 | 8.100 | 7.500 | 7.900 | 23,615 | +0.40(+5.33%) |
Jul 11, 2017 | 8.500 | 8.500 | 7.050 | 7.500 | 32,265 | -0.95(-11.24%) |
Jul 10, 2017 | 9.649 | 9.650 | 8.445 | 8.450 | 12,394 | -1.00(-10.58%) |
Jul 06, 2017 | 9.450 | 9.450 | 9.450 | 45 | +0.05(+0.53%) | |
Jul 05, 2017 | 9.600 | 9.600 | 9.400 | 9.400 | 1,954 | -0.20(-2.08%) |