Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 30, 2017 | 9.400 | 9.400 | 9.400 | 4 | -0.80(-7.84%) | |
Oct 23, 2017 | 10.20 | 10.20 | 10.20 | 78 | +0.53(+5.49%) | |
Oct 19, 2017 | 9.669 | 9.669 | 9.669 | 8 | -0.13(-1.33%) | |
Oct 18, 2017 | 9.800 | 9.800 | 9.800 | 9.800 | 513 | -0.20(-2.00%) |
Oct 17, 2017 | 10.18 | 10.18 | 10.00 | 10.00 | 5,015 | -0.20(-1.96%) |
Oct 16, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 500 | +0.45(+4.62%) |
Oct 12, 2017 | 9.750 | 9.750 | 9.750 | 17 | -0.05(-0.51%) | |
Oct 11, 2017 | 9.800 | 10.20 | 9.800 | 9.800 | 1,245 | -0.05(-0.51%) |
Oct 10, 2017 | 9.750 | 9.970 | 9.750 | 9.850 | 5,767 | +0.07(+0.72%) |
Oct 06, 2017 | 9.780 | 9.780 | 9.780 | 122 | +0.03(+0.31%) | |
Oct 05, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 110 | +0.00(+0.00%) |
Oct 04, 2017 | 9.850 | 9.850 | 9.750 | 9.750 | 1,640 | +0.05(+0.52%) |
Oct 03, 2017 | 9.700 | 9.700 | 9.700 | 9.700 | 276 | -0.10(-1.02%) |
Oct 02, 2017 | 10.10 | 10.10 | 9.700 | 9.800 | 5,678 | -0.30(-2.97%) |
Sep 26, 2017 | 10.10 | 10.10 | 10.10 | 32 | -0.03(-0.33%) | |
Sep 22, 2017 | 10.13 | 10.13 | 10.13 | 58 | -0.22(-2.09%) | |
Sep 20, 2017 | 10.35 | 10.35 | 10.35 | 39 | +0.00(+0.00%) | |
Sep 19, 2017 | 10.35 | 10.35 | 10.35 | 10.35 | 380 | +0.20(+1.97%) |
Sep 18, 2017 | 10.30 | 10.35 | 10.05 | 10.15 | 22,033 | -0.25(-2.40%) |
Sep 15, 2017 | 10.05 | 10.40 | 10.05 | 10.40 | 23,685 | +0.25(+2.46%) |
Sep 14, 2017 | 10.15 | 10.15 | 10.15 | 10.15 | 1,002 | +0.00(+0.00%) |
Sep 13, 2017 | 10.40 | 10.60 | 10.15 | 10.15 | 1,881 | +0.10(+1.00%) |
Sep 12, 2017 | 10.05 | 10.05 | 10.05 | 10.05 | 156 | -0.10(-0.99%) |
Sep 11, 2017 | 10.15 | 10.20 | 10.15 | 10.15 | 358 | +0.10(+1.00%) |
Sep 08, 2017 | 10.40 | 10.45 | 10.05 | 10.05 | 9,850 | -0.20(-1.95%) |
Sep 06, 2017 | 10.25 | 10.25 | 10.25 | 39 | +0.15(+1.49%) | |
Sep 05, 2017 | 10.25 | 10.40 | 10.05 | 10.10 | 13,437 | -0.30(-2.88%) |
Sep 01, 2017 | 10.70 | 10.40 | 10.40 | 18,477 | +0.15(+1.46%) | |
Aug 31, 2017 | 10.36 | 11.30 | 10.25 | 10.25 | 9,816 | -0.20(-1.91%) |
Aug 30, 2017 | 10.25 | 10.45 | 10.20 | 10.45 | 9,836 | +0.00(+0.00%) |
Aug 29, 2017 | 9.900 | 11.00 | 9.900 | 10.45 | 6,573 | +0.55(+5.56%) |
Aug 28, 2017 | 10.10 | 10.20 | 9.800 | 9.900 | 3,466 | -0.30(-2.94%) |
Aug 25, 2017 | 10.20 | 10.30 | 9.990 | 10.20 | 4,273 | +0.00(+0.00%) |
Aug 24, 2017 | 9.850 | 10.20 | 9.850 | 10.20 | 2,872 | +0.05(+0.49%) |
Aug 23, 2017 | 9.700 | 10.15 | 9.646 | 10.15 | 3,205 | +0.00(+0.00%) |
Aug 21, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.05(+0.50%) | |
Aug 18, 2017 | 9.800 | 10.10 | 9.650 | 10.10 | 9,217 | +0.05(+0.50%) |
Aug 17, 2017 | 9.700 | 10.05 | 9.600 | 10.05 | 2,326 | +0.05(+0.50%) |
Aug 16, 2017 | 9.850 | 10.00 | 9.850 | 10.00 | 601 | -0.25(-2.44%) |
Aug 15, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 1,400 | +0.65(+6.77%) |
Aug 14, 2017 | 9.780 | 9.780 | 9.600 | 9.600 | 200 | -0.20(-2.04%) |
Aug 11, 2017 | 10.00 | 10.30 | 9.800 | 9.800 | 2,944 | -0.20(-2.00%) |
Aug 10, 2017 | 10.00 | 10.05 | 10.00 | 10.00 | 1,824 | -0.15(-1.48%) |
Aug 09, 2017 | 9.950 | 10.25 | 9.750 | 10.15 | 7,506 | +0.45(+4.64%) |
Aug 08, 2017 | 9.800 | 10.30 | 9.700 | 9.700 | 5,964 | -0.10(-1.02%) |
Aug 07, 2017 | 9.600 | 9.800 | 9.600 | 9.800 | 1,893 | -0.05(-0.51%) |
Aug 04, 2017 | 10.00 | 10.00 | 9.650 | 9.850 | 3,952 | +0.15(+1.55%) |
Aug 03, 2017 | 9.550 | 10.40 | 9.550 | 9.700 | 6,683 | +0.00(+0.00%) |
Aug 02, 2017 | 9.500 | 10.15 | 9.500 | 9.700 | 8,263 | +0.10(+1.04%) |