Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.420 | 9.520 | 9.320 | 9.460 | 2,131,890 | +0.01(+0.11%) |
Sep 28, 2017 | 9.560 | 9.592 | 9.360 | 9.450 | 1,447,959 | -0.17(-1.77%) |
Sep 27, 2017 | 9.190 | 9.625 | 9.180 | 9.620 | 3,077,782 | +0.48(+5.25%) |
Sep 26, 2017 | 9.280 | 9.340 | 9.140 | 9.140 | 2,054,276 | -0.09(-0.98%) |
Sep 25, 2017 | 9.550 | 9.587 | 9.190 | 9.230 | 3,061,271 | -0.33(-3.45%) |
Sep 22, 2017 | 9.490 | 9.600 | 9.460 | 9.560 | 1,363,581 | +0.03(+0.31%) |
Sep 21, 2017 | 9.600 | 9.620 | 9.510 | 9.530 | 1,948,026 | -0.10(-1.04%) |
Sep 20, 2017 | 9.790 | 9.830 | 9.570 | 9.630 | 3,204,799 | -0.16(-1.63%) |
Sep 19, 2017 | 9.950 | 9.960 | 9.760 | 9.790 | 1,474,251 | -0.13(-1.31%) |
Sep 18, 2017 | 9.780 | 9.980 | 9.685 | 9.920 | 2,902,901 | +0.13(+1.33%) |
Sep 15, 2017 | 9.900 | 9.940 | 9.695 | 9.790 | 4,269,811 | -0.14(-1.41%) |
Sep 14, 2017 | 10.07 | 10.12 | 9.910 | 9.930 | 1,843,374 | -0.23(-2.26%) |
Sep 13, 2017 | 10.30 | 10.32 | 10.11 | 10.16 | 3,182,856 | -0.21(-2.03%) |
Sep 12, 2017 | 10.23 | 10.39 | 10.19 | 10.37 | 1,849,584 | +0.18(+1.77%) |
Sep 11, 2017 | 10.06 | 10.21 | 10.03 | 10.19 | 1,233,315 | +0.21(+2.10%) |
Sep 08, 2017 | 9.940 | 10.09 | 9.910 | 9.980 | 1,490,913 | -0.07(-0.70%) |
Sep 07, 2017 | 10.23 | 10.23 | 10.00 | 10.05 | 1,585,095 | -0.12(-1.18%) |
Sep 06, 2017 | 10.22 | 10.28 | 10.16 | 10.17 | 1,337,254 | -0.01(-0.10%) |
Sep 05, 2017 | 10.22 | 10.33 | 10.10 | 10.18 | 1,835,184 | -0.10(-0.97%) |
Sep 01, 2017 | 10.05 | 10.28 | 10.05 | 10.28 | 1,292,375 | +0.24(+2.39%) |
Aug 31, 2017 | 10.09 | 10.14 | 9.940 | 10.04 | 1,339,258 | -0.08(-0.79%) |
Aug 30, 2017 | 10.09 | 10.17 | 10.04 | 10.12 | 1,159,621 | +0.01(+0.10%) |
Aug 29, 2017 | 10.03 | 10.14 | 9.940 | 10.11 | 1,230,807 | +0.00(+0.00%) |
Aug 28, 2017 | 10.13 | 10.17 | 9.990 | 10.11 | 1,619,387 | -0.01(-0.10%) |
Aug 25, 2017 | 10.24 | 10.28 | 10.00 | 10.12 | 1,307,567 | -0.08(-0.78%) |
Aug 24, 2017 | 10.23 | 10.29 | 10.14 | 10.20 | 1,680,323 | +0.12(+1.19%) |
Aug 23, 2017 | 10.02 | 10.12 | 9.961 | 10.08 | 2,174,980 | -0.03(-0.30%) |
Aug 22, 2017 | 9.830 | 10.12 | 9.810 | 10.11 | 1,720,260 | +0.24(+2.43%) |
Aug 21, 2017 | 10.03 | 10.16 | 9.850 | 9.870 | 2,954,969 | -0.22(-2.18%) |
Aug 18, 2017 | 10.10 | 10.29 | 10.03 | 10.09 | 1,855,230 | -0.12(-1.22%) |
Aug 17, 2017 | 10.51 | 10.57 | 10.14 | 10.21 | 4,771,132 | -0.38(-3.54%) |
Aug 16, 2017 | 9.740 | 10.78 | 9.410 | 10.59 | 13,669,339 | -0.04(-0.38%) |
Aug 15, 2017 | 10.78 | 10.78 | 10.57 | 10.63 | 4,546,571 | -0.12(-1.12%) |
Aug 14, 2017 | 10.60 | 10.80 | 10.60 | 10.75 | 4,161,295 | +0.23(+2.19%) |
Aug 11, 2017 | 10.62 | 10.68 | 10.49 | 10.52 | 3,018,350 | -0.01(-0.09%) |
Aug 10, 2017 | 10.97 | 10.97 | 10.47 | 10.53 | 2,834,321 | -0.44(-4.01%) |
Aug 09, 2017 | 11.02 | 11.17 | 10.92 | 10.97 | 3,766,612 | -0.08(-0.72%) |
Aug 08, 2017 | 10.87 | 11.10 | 10.83 | 11.05 | 1,707,846 | +0.18(+1.66%) |
Aug 07, 2017 | 10.59 | 10.88 | 10.50 | 10.87 | 1,736,437 | +0.29(+2.74%) |
Aug 04, 2017 | 10.76 | 10.79 | 10.50 | 10.58 | 3,241,651 | -0.19(-1.76%) |
Aug 03, 2017 | 10.99 | 11.10 | 10.73 | 10.77 | 2,202,952 | -0.11(-1.01%) |
Aug 02, 2017 | 11.21 | 11.22 | 10.82 | 10.88 | 3,202,940 | -0.32(-2.86%) |
Aug 01, 2017 | 11.03 | 11.22 | 10.93 | 11.20 | 1,228,072 | +0.23(+2.10%) |
Jul 31, 2017 | 11.05 | 11.09 | 10.85 | 10.97 | 1,522,489 | -0.03(-0.27%) |
Jul 28, 2017 | 10.93 | 11.09 | 10.90 | 11.00 | 1,817,540 | +0.02(+0.18%) |
Jul 27, 2017 | 11.47 | 11.49 | 10.77 | 10.98 | 3,527,961 | -0.45(-3.94%) |
Jul 26, 2017 | 11.54 | 11.54 | 11.36 | 11.43 | 2,522,059 | -0.05(-0.44%) |
Jul 25, 2017 | 11.48 | 11.53 | 11.24 | 11.48 | 2,780,753 | +0.08(+0.70%) |
Jul 24, 2017 | 11.26 | 11.44 | 11.18 | 11.40 | 2,658,638 | +0.15(+1.33%) |
Jul 21, 2017 | 11.15 | 11.25 | 10.95 | 11.25 | 3,492,507 | +0.50(+4.65%) |
Jul 20, 2017 | 10.97 | 10.58 | 10.75 | 2,351,328 | -0.22(-2.01%) | |
Jul 19, 2017 | 10.88 | 10.98 | 10.76 | 10.97 | 1,915,851 | +0.13(+1.20%) |
Jul 18, 2017 | 11.02 | 11.02 | 10.82 | 10.84 | 1,485,518 | -0.22(-1.99%) |
Jul 17, 2017 | 10.99 | 11.08 | 10.86 | 11.06 | 2,140,500 | +0.08(+0.73%) |
Jul 14, 2017 | 11.08 | 11.08 | 10.96 | 10.98 | 1,134,265 | -0.10(-0.90%) |
Jul 13, 2017 | 10.98 | 11.12 | 10.89 | 11.08 | 2,195,235 | +0.17(+1.56%) |
Jul 12, 2017 | 10.92 | 10.98 | 10.81 | 10.91 | 1,363,764 | +0.10(+0.93%) |
Jul 11, 2017 | 10.90 | 10.90 | 10.78 | 10.81 | 1,106,158 | -0.08(-0.73%) |
Jul 10, 2017 | 10.92 | 11.01 | 10.79 | 10.89 | 1,593,264 | -0.02(-0.18%) |
Jul 07, 2017 | 10.65 | 10.96 | 10.65 | 10.91 | 1,976,341 | +0.26(+2.44%) |
Jul 06, 2017 | 10.75 | 10.80 | 10.61 | 10.65 | 2,245,216 | -0.14(-1.30%) |
Jul 05, 2017 | 10.58 | 10.88 | 10.50 | 10.79 | 2,153,193 | +0.26(+2.47%) |