Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.54 | 10.68 | 10.54 | 10.59 | 64,577 | +0.10(+0.93%) |
Sep 28, 2017 | 10.63 | 10.83 | 10.49 | 10.49 | 106,792 | -0.03(-0.28%) |
Sep 27, 2017 | 10.18 | 10.57 | 10.17 | 10.52 | 136,589 | +0.39(+3.83%) |
Sep 26, 2017 | 10.08 | 10.23 | 10.08 | 10.13 | 24,551 | +0.00(+0.00%) |
Sep 25, 2017 | 10.03 | 10.13 | 9.984 | 10.13 | 45,860 | +0.05(+0.48%) |
Sep 22, 2017 | 10.13 | 10.15 | 10.03 | 10.08 | 85,154 | -0.05(-0.48%) |
Sep 21, 2017 | 10.23 | 10.23 | 10.03 | 10.13 | 167,815 | -0.05(-0.48%) |
Sep 20, 2017 | 10.18 | 10.23 | 10.13 | 10.18 | 52,495 | +0.00(+0.00%) |
Sep 19, 2017 | 10.28 | 10.37 | 10.13 | 10.18 | 35,112 | -0.05(-0.47%) |
Sep 18, 2017 | 9.839 | 10.47 | 9.839 | 10.23 | 171,714 | +0.29(+2.93%) |
Sep 15, 2017 | 10.18 | 10.18 | 9.887 | 9.936 | 112,147 | -0.19(-1.91%) |
Sep 14, 2017 | 10.13 | 10.18 | 10.08 | 10.13 | 33,130 | -0.05(-0.48%) |
Sep 13, 2017 | 10.11 | 10.18 | 10.03 | 10.18 | 63,932 | +0.10(+0.96%) |
Sep 12, 2017 | 10.08 | 10.13 | 10.03 | 10.08 | 75,976 | +0.00(+0.00%) |
Sep 11, 2017 | 10.08 | 10.13 | 10.08 | 10.08 | 59,130 | +0.00(+0.00%) |
Sep 08, 2017 | 9.984 | 10.13 | 9.984 | 10.08 | 93,633 | -0.05(-0.48%) |
Sep 07, 2017 | 10.03 | 10.18 | 10.03 | 10.13 | 34,524 | +0.00(+0.00%) |
Sep 06, 2017 | 10.08 | 10.13 | 10.03 | 10.13 | 109,278 | +0.05(+0.48%) |
Sep 05, 2017 | 10.13 | 10.13 | 9.984 | 10.08 | 45,497 | -0.05(-0.48%) |
Sep 01, 2017 | 10.08 | 10.17 | 9.936 | 10.13 | 73,685 | +0.05(+0.48%) |
Aug 31, 2017 | 10.28 | 10.28 | 10.03 | 10.08 | 50,920 | -0.15(-1.42%) |
Aug 30, 2017 | 10.13 | 10.28 | 10.03 | 10.23 | 30,886 | +0.10(+0.96%) |
Aug 29, 2017 | 10.32 | 10.32 | 10.03 | 10.13 | 92,988 | -0.10(-0.95%) |
Aug 28, 2017 | 10.61 | 10.61 | 10.23 | 10.23 | 87,454 | -0.34(-3.21%) |
Aug 25, 2017 | 10.61 | 10.66 | 10.52 | 10.57 | 75,583 | -0.15(-1.36%) |
Aug 24, 2017 | 10.03 | 10.88 | 10.03 | 10.71 | 564,931 | +0.63(+6.25%) |
Aug 23, 2017 | 10.13 | 10.18 | 9.936 | 10.08 | 18,230 | +0.00(+0.00%) |
Aug 22, 2017 | 9.984 | 10.47 | 9.936 | 10.08 | 272,979 | +0.05(+0.48%) |
Aug 21, 2017 | 9.887 | 10.08 | 9.839 | 10.03 | 88,156 | +0.10(+0.98%) |
Aug 18, 2017 | 9.984 | 10.07 | 9.839 | 9.936 | 112,912 | -0.05(-0.49%) |
Aug 17, 2017 | 9.936 | 10.08 | 9.718 | 9.984 | 134,396 | +0.05(+0.49%) |
Aug 16, 2017 | 9.936 | 9.984 | 9.791 | 9.936 | 208,566 | +0.05(+0.49%) |
Aug 15, 2017 | 9.887 | 10.08 | 9.839 | 9.887 | 111,670 | +0.00(+0.00%) |
Aug 14, 2017 | 9.694 | 9.984 | 9.577 | 9.887 | 54,163 | +0.00(+0.00%) |
Aug 11, 2017 | 9.936 | 9.984 | 9.742 | 9.887 | 118,635 | -0.05(-0.49%) |
Aug 10, 2017 | 9.742 | 9.999 | 9.597 | 9.936 | 118,346 | +0.15(+1.49%) |
Aug 09, 2017 | 9.500 | 10.08 | 9.451 | 9.791 | 112,220 | +0.24(+2.54%) |
Aug 08, 2017 | 9.257 | 9.597 | 9.257 | 9.548 | 37,879 | +0.24(+2.60%) |
Aug 07, 2017 | 9.257 | 9.306 | 9.112 | 9.306 | 45,593 | +0.19(+2.13%) |
Aug 04, 2017 | 9.257 | 9.306 | 9.112 | 9.112 | 83,077 | -0.15(-1.57%) |
Aug 03, 2017 | 9.306 | 9.359 | 9.015 | 9.257 | 52,843 | -0.05(-0.52%) |
Aug 02, 2017 | 9.257 | 9.451 | 9.209 | 9.306 | 62,036 | +0.00(+0.00%) |
Aug 01, 2017 | 9.354 | 9.403 | 9.306 | 9.306 | 39,898 | -0.15(-1.54%) |
Jul 31, 2017 | 9.694 | 9.694 | 9.306 | 9.451 | 69,251 | -0.19(-2.01%) |
Jul 28, 2017 | 9.694 | 9.742 | 9.500 | 9.645 | 91,354 | -0.05(-0.50%) |
Jul 27, 2017 | 10.03 | 10.08 | 9.694 | 9.694 | 76,626 | -0.34(-3.38%) |
Jul 26, 2017 | 10.13 | 10.13 | 9.984 | 10.03 | 126,313 | -0.10(-0.96%) |
Jul 25, 2017 | 10.13 | 10.13 | 9.984 | 10.13 | 124,945 | +0.00(+0.00%) |
Jul 24, 2017 | 10.03 | 10.13 | 9.984 | 10.13 | 161,337 | +0.10(+0.97%) |
Jul 21, 2017 | 9.742 | 10.03 | 9.742 | 10.03 | 162,309 | +0.29(+2.98%) |
Jul 20, 2017 | 9.548 | 9.839 | 9.543 | 9.742 | 87,417 | +0.24(+2.55%) |
Jul 19, 2017 | 9.451 | 9.597 | 9.451 | 9.500 | 197,845 | +0.10(+1.03%) |
Jul 18, 2017 | 9.694 | 9.839 | 9.403 | 9.403 | 116,659 | -0.39(-3.96%) |
Jul 17, 2017 | 9.694 | 9.839 | 9.645 | 9.791 | 97,926 | +0.10(+1.00%) |
Jul 14, 2017 | 9.645 | 9.694 | 9.500 | 9.694 | 91,691 | +0.00(+0.00%) |
Jul 13, 2017 | 9.645 | 9.694 | 9.306 | 9.694 | 136,929 | +0.00(+0.00%) |
Jul 12, 2017 | 9.742 | 10.13 | 9.475 | 9.694 | 1,018,103 | +1.74(+21.95%) |
Jul 11, 2017 | 7.900 | 7.949 | 7.852 | 7.949 | 22,758 | +0.05(+0.61%) |
Jul 10, 2017 | 7.755 | 7.900 | 7.755 | 7.900 | 38,211 | +0.15(+1.87%) |
Jul 07, 2017 | 7.803 | 7.803 | 7.755 | 7.755 | 27,307 | -0.05(-0.62%) |
Jul 06, 2017 | 7.755 | 7.803 | 7.755 | 7.803 | 5,488 | +0.05(+0.63%) |
Jul 05, 2017 | 7.852 | 7.852 | 7.706 | 7.755 | 16,220 | -0.10(-1.23%) |