Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.79 | 11.29 | 10.50 | 11.17 | 62,103 | +0.39(+3.62%) |
Sep 28, 2017 | 11.00 | 11.47 | 10.60 | 10.78 | 73,559 | -0.12(-1.10%) |
Sep 27, 2017 | 10.35 | 10.90 | 10.32 | 10.90 | 220,459 | +0.51(+4.91%) |
Sep 26, 2017 | 10.25 | 10.44 | 10.19 | 10.39 | 37,335 | +0.09(+0.87%) |
Sep 25, 2017 | 10.06 | 10.47 | 10.00 | 10.30 | 55,972 | +0.06(+0.59%) |
Sep 22, 2017 | 10.00 | 10.49 | 9.601 | 10.24 | 64,044 | -0.01(-0.10%) |
Sep 21, 2017 | 10.52 | 10.57 | 10.11 | 10.25 | 25,664 | -0.32(-3.03%) |
Sep 20, 2017 | 10.85 | 10.97 | 10.52 | 10.57 | 22,813 | -0.35(-3.21%) |
Sep 19, 2017 | 11.15 | 11.70 | 10.82 | 10.92 | 98,809 | -0.28(-2.50%) |
Sep 18, 2017 | 10.99 | 11.65 | 10.88 | 11.20 | 176,182 | +0.27(+2.47%) |
Sep 15, 2017 | 11.00 | 11.00 | 9.610 | 10.93 | 135,268 | +0.18(+1.67%) |
Sep 14, 2017 | 9.900 | 11.23 | 9.860 | 10.75 | 138,353 | +0.88(+8.92%) |
Sep 13, 2017 | 9.890 | 9.890 | 9.650 | 9.870 | 11,659 | +0.09(+0.92%) |
Sep 12, 2017 | 9.400 | 9.900 | 9.330 | 9.780 | 42,482 | +0.01(+0.10%) |
Sep 11, 2017 | 9.200 | 9.770 | 9.060 | 9.770 | 46,042 | +0.35(+3.72%) |
Sep 08, 2017 | 9.500 | 9.890 | 8.440 | 9.420 | 90,325 | -0.13(-1.36%) |
Sep 07, 2017 | 9.000 | 9.700 | 8.750 | 9.550 | 86,847 | +0.52(+5.76%) |
Sep 06, 2017 | 8.590 | 9.250 | 8.470 | 9.030 | 48,246 | +0.57(+6.80%) |
Sep 05, 2017 | 8.260 | 8.870 | 8.000 | 8.455 | 237,051 | +0.28(+3.36%) |
Sep 01, 2017 | 7.850 | 8.190 | 7.590 | 8.180 | 91,974 | +0.34(+4.34%) |
Aug 31, 2017 | 7.680 | 7.906 | 7.240 | 7.840 | 218,638 | +0.21(+2.75%) |
Aug 30, 2017 | 7.060 | 7.700 | 7.020 | 7.630 | 502,943 | +0.57(+8.07%) |
Aug 29, 2017 | 7.400 | 7.500 | 6.940 | 7.060 | 70,489 | -0.34(-4.59%) |
Aug 28, 2017 | 7.940 | 7.940 | 7.400 | 7.400 | 147,828 | -0.02(-0.27%) |
Aug 25, 2017 | 8.080 | 8.080 | 7.400 | 7.420 | 31,962 | -0.48(-6.08%) |
Aug 24, 2017 | 8.070 | 8.080 | 7.570 | 7.900 | 18,336 | -0.10(-1.25%) |
Aug 23, 2017 | 8.450 | 8.450 | 7.810 | 8.000 | 8,124 | -0.25(-3.03%) |
Aug 22, 2017 | 7.810 | 8.689 | 7.660 | 8.250 | 79,661 | +0.45(+5.77%) |
Aug 21, 2017 | 7.700 | 7.810 | 7.480 | 7.800 | 35,094 | +0.12(+1.56%) |
Aug 18, 2017 | 7.400 | 7.700 | 7.400 | 7.680 | 23,172 | +0.32(+4.35%) |
Aug 17, 2017 | 7.400 | 7.750 | 7.360 | 7.360 | 32,258 | -0.07(-0.94%) |
Aug 16, 2017 | 7.300 | 7.610 | 7.300 | 7.430 | 22,329 | +0.24(+3.34%) |
Aug 15, 2017 | 7.350 | 7.400 | 7.100 | 7.190 | 32,255 | -0.10(-1.37%) |
Aug 14, 2017 | 7.280 | 7.300 | 7.090 | 7.290 | 9,561 | +0.17(+2.39%) |
Aug 11, 2017 | 7.450 | 7.450 | 7.000 | 7.120 | 19,529 | -0.19(-2.60%) |
Aug 10, 2017 | 6.350 | 7.350 | 6.030 | 7.310 | 108,412 | -0.44(-5.68%) |
Aug 09, 2017 | 7.760 | 7.760 | 7.530 | 7.750 | 33,487 | +0.14(+1.84%) |
Aug 08, 2017 | 7.440 | 7.730 | 7.430 | 7.610 | 30,821 | +0.21(+2.84%) |
Aug 07, 2017 | 6.800 | 7.531 | 6.750 | 7.400 | 39,853 | +0.70(+10.45%) |
Aug 04, 2017 | 6.900 | 6.992 | 6.700 | 6.700 | 17,658 | +0.00(+0.00%) |
Aug 03, 2017 | 7.170 | 7.170 | 6.700 | 6.700 | 35,647 | -0.53(-7.33%) |
Aug 02, 2017 | 7.060 | 7.290 | 7.000 | 7.230 | 47,684 | +0.26(+3.73%) |
Aug 01, 2017 | 7.430 | 7.430 | 6.660 | 6.970 | 21,829 | -0.36(-4.91%) |
Jul 31, 2017 | 8.030 | 8.126 | 6.890 | 7.330 | 66,880 | -0.40(-5.17%) |
Jul 28, 2017 | 8.110 | 8.176 | 7.730 | 7.730 | 26,063 | -0.28(-3.50%) |
Jul 27, 2017 | 8.239 | 8.239 | 8.010 | 8.010 | 18,469 | -0.14(-1.72%) |
Jul 26, 2017 | 8.080 | 8.230 | 8.000 | 8.150 | 12,284 | +0.06(+0.74%) |
Jul 25, 2017 | 8.330 | 8.330 | 8.080 | 8.090 | 6,895 | -0.02(-0.25%) |
Jul 24, 2017 | 8.080 | 8.290 | 8.080 | 8.110 | 11,812 | +0.03(+0.37%) |
Jul 21, 2017 | 8.020 | 8.240 | 8.000 | 8.080 | 32,596 | +0.06(+0.75%) |
Jul 20, 2017 | 8.190 | 8.500 | 8.020 | 8.020 | 51,916 | -0.10(-1.23%) |
Jul 19, 2017 | 8.210 | 8.692 | 8.100 | 8.120 | 20,729 | -0.12(-1.46%) |
Jul 18, 2017 | 8.470 | 8.480 | 8.140 | 8.240 | 28,740 | -0.25(-2.94%) |
Jul 17, 2017 | 8.560 | 8.947 | 8.420 | 8.490 | 27,931 | -0.12(-1.39%) |
Jul 14, 2017 | 8.550 | 8.820 | 8.480 | 8.610 | 21,669 | +0.11(+1.29%) |
Jul 13, 2017 | 8.420 | 8.640 | 8.230 | 8.500 | 8,911 | +0.14(+1.67%) |
Jul 12, 2017 | 8.390 | 8.580 | 8.205 | 8.360 | 11,627 | +0.12(+1.46%) |
Jul 11, 2017 | 8.300 | 8.720 | 8.020 | 8.240 | 20,978 | -0.06(-0.72%) |
Jul 10, 2017 | 8.560 | 8.620 | 8.220 | 8.300 | 19,034 | -0.29(-3.38%) |
Jul 07, 2017 | 8.970 | 8.970 | 8.570 | 8.590 | 24,359 | -0.21(-2.39%) |
Jul 06, 2017 | 8.900 | 8.980 | 8.800 | 8.800 | 36,526 | +0.00(+0.00%) |
Jul 05, 2017 | 8.830 | 8.980 | 8.800 | 8.800 | 14,381 | -0.10(-1.18%) |