Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.25 | 10.59 | 10.20 | 10.33 | 1,877,466 | +0.22(+2.17%) |
Sep 28, 2017 | 10.05 | 10.16 | 9.912 | 10.11 | 274,061 | +0.10(+1.03%) |
Sep 27, 2017 | 10.01 | 9.770 | 10.01 | 276,183 | +0.19(+1.98%) | |
Sep 26, 2017 | 9.751 | 9.835 | 9.641 | 9.815 | 242,121 | +0.03(+0.26%) |
Sep 25, 2017 | 9.738 | 9.861 | 9.683 | 9.789 | 223,757 | +0.14(+1.41%) |
Sep 22, 2017 | 9.563 | 9.660 | 9.505 | 9.654 | 110,702 | +0.10(+1.08%) |
Sep 21, 2017 | 9.660 | 9.705 | 9.498 | 9.550 | 78,391 | -0.09(-0.94%) |
Sep 20, 2017 | 9.634 | 9.725 | 9.615 | 9.641 | 108,658 | +0.03(+0.34%) |
Sep 19, 2017 | 9.699 | 9.731 | 9.589 | 9.608 | 172,636 | -0.04(-0.40%) |
Sep 18, 2017 | 9.518 | 9.673 | 9.518 | 9.647 | 125,638 | +0.12(+1.29%) |
Sep 15, 2017 | 9.557 | 9.582 | 9.498 | 9.524 | 197,223 | -0.04(-0.41%) |
Sep 14, 2017 | 9.492 | 9.613 | 9.492 | 9.563 | 160,028 | +0.07(+0.75%) |
Sep 13, 2017 | 9.641 | 9.699 | 9.479 | 9.492 | 539,256 | +0.08(+0.82%) |
Sep 12, 2017 | 9.434 | 9.589 | 9.414 | 9.414 | 178,577 | -0.04(-0.41%) |
Sep 11, 2017 | 9.466 | 9.615 | 9.387 | 9.453 | 164,969 | +0.02(+0.21%) |
Sep 08, 2017 | 9.408 | 9.628 | 9.363 | 9.434 | 295,127 | -0.01(-0.07%) |
Sep 07, 2017 | 9.550 | 9.615 | 9.414 | 9.440 | 460,873 | -0.13(-1.35%) |
Sep 06, 2017 | 9.628 | 9.686 | 9.513 | 9.570 | 459,761 | -0.03(-0.34%) |
Sep 05, 2017 | 9.718 | 9.828 | 9.582 | 9.602 | 370,643 | -0.10(-1.07%) |
Sep 01, 2017 | 9.679 | 9.725 | 9.563 | 9.705 | 300,013 | +0.08(+0.81%) |
Aug 31, 2017 | 9.453 | 9.647 | 9.304 | 9.628 | 284,380 | +0.20(+2.13%) |
Aug 30, 2017 | 9.253 | 9.460 | 9.253 | 9.427 | 145,680 | +0.12(+1.25%) |
Aug 29, 2017 | 9.143 | 9.330 | 9.085 | 9.311 | 188,319 | +0.09(+0.98%) |
Aug 28, 2017 | 9.098 | 9.266 | 8.994 | 9.220 | 152,889 | +0.14(+1.57%) |
Aug 25, 2017 | 9.117 | 9.117 | 8.988 | 9.078 | 321,923 | +0.03(+0.29%) |
Aug 24, 2017 | 9.085 | 9.175 | 9.007 | 9.052 | 243,345 | +0.02(+0.21%) |
Aug 23, 2017 | 9.013 | 9.147 | 8.981 | 9.033 | 200,076 | -0.02(-0.21%) |
Aug 22, 2017 | 9.013 | 9.143 | 9.001 | 9.052 | 181,774 | +0.06(+0.65%) |
Aug 21, 2017 | 9.052 | 9.085 | 8.968 | 8.994 | 321,626 | -0.06(-0.64%) |
Aug 18, 2017 | 9.052 | 9.214 | 9.049 | 9.052 | 282,408 | -0.02(-0.23%) |
Aug 17, 2017 | 9.339 | 9.414 | 9.073 | 9.073 | 507,877 | -0.20(-2.18%) |
Aug 16, 2017 | 9.199 | 9.351 | 9.199 | 9.275 | 237,695 | +0.08(+0.89%) |
Aug 15, 2017 | 9.250 | 9.288 | 9.168 | 9.193 | 342,227 | -0.08(-0.82%) |
Aug 14, 2017 | 9.383 | 9.478 | 9.250 | 9.269 | 172,070 | -0.06(-0.68%) |
Aug 11, 2017 | 9.212 | 9.459 | 9.212 | 9.332 | 273,324 | -0.04(-0.40%) |
Aug 10, 2017 | 9.516 | 9.572 | 9.294 | 9.370 | 262,762 | -0.15(-1.59%) |
Aug 09, 2017 | 9.490 | 9.528 | 9.357 | 9.522 | 238,392 | +0.03(+0.27%) |
Aug 08, 2017 | 9.484 | 9.547 | 9.276 | 9.497 | 467,044 | +0.01(+0.13%) |
Aug 07, 2017 | 9.731 | 9.731 | 9.427 | 9.484 | 194,637 | -0.20(-2.02%) |
Aug 04, 2017 | 9.775 | 9.863 | 9.639 | 9.680 | 460,827 | -0.08(-0.78%) |
Aug 03, 2017 | 9.686 | 9.819 | 9.452 | 9.756 | 565,799 | +0.09(+0.92%) |
Aug 02, 2017 | 9.421 | 9.691 | 9.402 | 9.667 | 673,556 | +0.28(+2.96%) |
Aug 01, 2017 | 9.389 | 9.642 | 9.193 | 9.389 | 1,391,109 | +0.28(+3.05%) |
Jul 31, 2017 | 9.256 | 9.269 | 8.959 | 9.111 | 714,534 | -0.14(-1.50%) |
Jul 28, 2017 | 9.168 | 9.335 | 9.079 | 9.250 | 404,157 | +0.03(+0.27%) |
Jul 27, 2017 | 9.389 | 9.427 | 9.136 | 9.225 | 396,743 | -0.13(-1.35%) |
Jul 26, 2017 | 9.395 | 9.478 | 9.301 | 9.351 | 356,996 | +0.04(+0.41%) |
Jul 25, 2017 | 9.629 | 9.686 | 9.218 | 9.313 | 521,553 | -0.25(-2.58%) |
Jul 24, 2017 | 9.547 | 9.705 | 9.522 | 9.560 | 225,670 | +0.01(+0.13%) |
Jul 21, 2017 | 9.693 | 9.693 | 9.443 | 9.547 | 375,229 | -0.13(-1.31%) |
Jul 20, 2017 | 9.775 | 9.775 | 9.452 | 9.674 | 780,725 | +0.02(+0.20%) |
Jul 19, 2017 | 9.996 | 9.996 | 9.579 | 9.655 | 1,245,957 | -0.45(-4.44%) |
Jul 18, 2017 | 10.10 | 10.15 | 10.01 | 10.10 | 353,289 | +0.02(+0.19%) |
Jul 17, 2017 | 10.08 | 10.16 | 9.971 | 10.08 | 172,727 | +0.04(+0.38%) |
Jul 14, 2017 | 9.971 | 10.11 | 9.877 | 10.05 | 155,063 | +0.09(+0.95%) |
Jul 13, 2017 | 10.02 | 10.02 | 9.876 | 9.952 | 143,971 | -0.06(-0.57%) |
Jul 12, 2017 | 9.914 | 10.04 | 9.825 | 10.01 | 174,343 | +0.20(+2.06%) |
Jul 11, 2017 | 9.610 | 9.813 | 9.553 | 9.806 | 134,243 | +0.19(+1.97%) |
Jul 10, 2017 | 9.806 | 9.876 | 9.528 | 9.617 | 362,211 | -0.23(-2.37%) |
Jul 07, 2017 | 9.743 | 9.863 | 9.421 | 9.851 | 354,007 | +0.09(+0.91%) |
Jul 06, 2017 | 9.712 | 9.920 | 9.655 | 9.762 | 339,801 | -0.01(-0.13%) |
Jul 05, 2017 | 10.13 | 10.13 | 9.629 | 9.775 | 481,359 | -0.35(-3.44%) |