Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.633 | 9.829 | 9.409 | 9.549 | 441,314 | +0.00(+0.00%) |
Sep 28, 2017 | 9.521 | 9.688 | 9.353 | 9.549 | 189,321 | +0.03(+0.29%) |
Sep 27, 2017 | 9.633 | 9.521 | 653,647 | +0.14(+1.49%) | ||
Sep 26, 2017 | 9.325 | 9.465 | 9.233 | 9.381 | 361,094 | +0.08(+0.90%) |
Sep 25, 2017 | 9.297 | 9.325 | 9.157 | 9.297 | 254,508 | -0.08(-0.90%) |
Sep 22, 2017 | 9.213 | 9.437 | 9.213 | 9.381 | 191,446 | +0.11(+1.21%) |
Sep 21, 2017 | 9.325 | 9.409 | 9.213 | 9.269 | 162,862 | -0.08(-0.90%) |
Sep 20, 2017 | 9.409 | 9.437 | 9.241 | 9.353 | 161,039 | +0.00(+0.00%) |
Sep 19, 2017 | 9.353 | 9.409 | 9.213 | 9.353 | 212,569 | +0.08(+0.91%) |
Sep 18, 2017 | 9.521 | 9.689 | 9.129 | 9.269 | 525,383 | -0.25(-2.65%) |
Sep 15, 2017 | 9.549 | 9.638 | 9.297 | 9.521 | 1,575,756 | +0.03(+0.29%) |
Sep 14, 2017 | 9.605 | 9.773 | 9.437 | 9.493 | 259,834 | -0.06(-0.59%) |
Sep 13, 2017 | 9.773 | 9.465 | 9.549 | 229,844 | +0.08(+0.89%) | |
Sep 12, 2017 | 9.213 | 9.661 | 9.157 | 9.465 | 175,883 | +0.25(+2.74%) |
Sep 11, 2017 | 9.297 | 9.409 | 8.989 | 9.213 | 283,488 | -0.03(-0.30%) |
Sep 08, 2017 | 9.185 | 9.381 | 9.101 | 9.241 | 157,659 | +0.08(+0.92%) |
Sep 07, 2017 | 9.157 | 9.465 | 8.905 | 9.157 | 252,855 | -0.03(-0.30%) |
Sep 06, 2017 | 9.213 | 9.409 | 9.157 | 9.185 | 234,365 | -0.03(-0.30%) |
Sep 05, 2017 | 9.353 | 9.689 | 9.101 | 9.213 | 239,404 | -0.42(-4.36%) |
Sep 01, 2017 | 9.185 | 9.689 | 9.185 | 9.633 | 286,186 | +0.45(+4.88%) |
Aug 31, 2017 | 9.185 | 9.633 | 9.101 | 9.185 | 275,990 | +0.06(+0.61%) |
Aug 30, 2017 | 8.625 | 9.261 | 8.485 | 9.129 | 764,211 | +0.56(+6.54%) |
Aug 29, 2017 | 8.625 | 8.625 | 8.541 | 8.569 | 128,674 | -0.08(-0.97%) |
Aug 28, 2017 | 8.877 | 8.947 | 8.625 | 8.653 | 140,721 | -0.22(-2.52%) |
Aug 25, 2017 | 8.849 | 8.905 | 8.611 | 8.877 | 193,949 | +0.06(+0.63%) |
Aug 24, 2017 | 8.597 | 8.905 | 8.569 | 8.821 | 235,986 | +0.25(+2.94%) |
Aug 23, 2017 | 8.569 | 8.598 | 8.541 | 8.569 | 128,894 | -0.06(-0.65%) |
Aug 22, 2017 | 8.681 | 8.765 | 8.597 | 8.625 | 64,989 | -0.03(-0.32%) |
Aug 21, 2017 | 8.582 | 8.793 | 8.541 | 8.653 | 119,405 | +0.06(+0.65%) |
Aug 18, 2017 | 8.597 | 8.737 | 8.541 | 8.597 | 142,777 | -0.08(-0.97%) |
Aug 17, 2017 | 8.681 | 9.010 | 8.653 | 8.681 | 249,832 | -0.10(-1.08%) |
Aug 16, 2017 | 8.693 | 8.859 | 8.693 | 8.776 | 115,324 | +0.03(+0.32%) |
Aug 15, 2017 | 8.915 | 9.026 | 8.720 | 8.748 | 237,714 | -0.14(-1.56%) |
Aug 14, 2017 | 8.693 | 9.082 | 8.554 | 8.887 | 324,087 | +0.14(+1.59%) |
Aug 11, 2017 | 8.859 | 8.998 | 8.748 | 8.748 | 295,686 | -0.14(-1.56%) |
Aug 10, 2017 | 9.276 | 9.276 | 8.887 | 8.887 | 375,903 | -0.42(-4.48%) |
Aug 09, 2017 | 9.442 | 9.720 | 9.276 | 9.304 | 345,772 | -0.25(-2.62%) |
Aug 08, 2017 | 10.19 | 10.22 | 9.331 | 9.554 | 658,622 | -0.64(-6.27%) |
Aug 07, 2017 | 10.25 | 10.41 | 10.16 | 10.19 | 270,617 | -0.06(-0.54%) |
Aug 04, 2017 | 10.33 | 10.22 | 10.25 | 124,495 | -0.08(-0.81%) | |
Aug 03, 2017 | 10.47 | 10.69 | 10.28 | 10.33 | 145,418 | -0.11(-1.06%) |
Aug 02, 2017 | 10.64 | 10.64 | 10.11 | 10.44 | 115,791 | -0.22(-2.08%) |
Aug 01, 2017 | 10.89 | 10.94 | 10.64 | 10.66 | 70,317 | -0.14(-1.29%) |
Jul 31, 2017 | 10.55 | 10.83 | 10.44 | 10.80 | 165,539 | +0.28(+2.64%) |
Jul 28, 2017 | 10.36 | 10.78 | 10.36 | 10.53 | 85,813 | +0.14(+1.34%) |
Jul 27, 2017 | 10.83 | 10.91 | 10.25 | 10.39 | 163,821 | -0.44(-4.10%) |
Jul 26, 2017 | 10.80 | 10.94 | 10.75 | 10.83 | 83,123 | +0.03(+0.26%) |
Jul 25, 2017 | 10.83 | 10.91 | 10.72 | 10.80 | 154,506 | +0.00(+0.00%) |
Jul 24, 2017 | 11.00 | 11.00 | 10.80 | 10.80 | 77,875 | -0.22(-2.02%) |
Jul 21, 2017 | 11.14 | 11.14 | 10.86 | 11.03 | 109,920 | -0.03(-0.25%) |
Jul 20, 2017 | 11.25 | 11.25 | 10.97 | 11.05 | 110,238 | -0.03(-0.25%) |
Jul 19, 2017 | 10.75 | 11.30 | 10.37 | 11.08 | 262,782 | +0.25(+2.31%) |
Jul 18, 2017 | 10.19 | 10.83 | 10.11 | 10.83 | 135,339 | +0.58(+5.69%) |
Jul 17, 2017 | 10.78 | 10.78 | 10.14 | 10.25 | 266,725 | -0.44(-4.16%) |
Jul 14, 2017 | 10.53 | 10.89 | 10.40 | 10.69 | 212,734 | +0.14(+1.32%) |
Jul 13, 2017 | 10.66 | 10.69 | 10.47 | 10.55 | 101,404 | -0.11(-1.04%) |
Jul 12, 2017 | 10.50 | 10.66 | 10.44 | 10.66 | 120,531 | +0.22(+2.13%) |
Jul 11, 2017 | 10.41 | 10.69 | 10.22 | 10.44 | 179,738 | +0.08(+0.80%) |
Jul 10, 2017 | 10.19 | 10.47 | 10.08 | 10.36 | 162,674 | +0.08(+0.81%) |
Jul 07, 2017 | 10.14 | 10.44 | 10.08 | 10.28 | 122,506 | +0.14(+1.37%) |
Jul 06, 2017 | 10.16 | 10.16 | 10.03 | 10.14 | 93,426 | -0.06(-0.54%) |
Jul 05, 2017 | 10.22 | 10.30 | 10.16 | 10.19 | 90,702 | +0.00(+0.00%) |