Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.08 | 11.08 | 10.88 | 10.93 | 86,575 | +0.04(+0.38%) |
Sep 28, 2017 | 11.03 | 11.07 | 10.67 | 10.89 | 61,840 | -0.16(-1.49%) |
Sep 27, 2017 | 10.91 | 11.09 | 10.62 | 11.06 | 833,283 | +0.34(+3.14%) |
Sep 26, 2017 | 10.49 | 10.76 | 10.49 | 10.72 | 341,900 | +0.26(+2.46%) |
Sep 25, 2017 | 10.38 | 10.57 | 10.28 | 10.46 | 452,845 | +0.27(+2.68%) |
Sep 22, 2017 | 9.850 | 10.22 | 9.843 | 10.19 | 88,562 | +0.34(+3.43%) |
Sep 21, 2017 | 9.966 | 9.966 | 9.786 | 9.853 | 22,965 | -0.11(-1.14%) |
Sep 20, 2017 | 10.000 | 10.04 | 9.824 | 9.966 | 53,927 | -0.06(-0.63%) |
Sep 19, 2017 | 10.39 | 10.47 | 9.906 | 10.03 | 99,364 | -0.28(-2.72%) |
Sep 18, 2017 | 10.65 | 10.70 | 10.28 | 10.31 | 170,060 | -0.18(-1.75%) |
Sep 15, 2017 | 10.33 | 10.49 | 10.29 | 10.49 | 31,566 | +0.26(+2.52%) |
Sep 14, 2017 | 10.49 | 10.49 | 10.18 | 10.23 | 56,482 | -0.29(-2.74%) |
Sep 13, 2017 | 10.39 | 10.59 | 10.28 | 10.52 | 107,063 | +0.36(+3.56%) |
Sep 12, 2017 | 9.715 | 10.32 | 9.715 | 10.16 | 140,267 | +0.39(+4.01%) |
Sep 11, 2017 | 9.727 | 9.794 | 9.667 | 9.769 | 24,913 | +0.22(+2.32%) |
Sep 08, 2017 | 9.719 | 9.719 | 9.408 | 9.547 | 42,376 | -0.24(-2.41%) |
Sep 07, 2017 | 9.719 | 9.854 | 9.626 | 9.783 | 182,280 | +0.22(+2.35%) |
Sep 06, 2017 | 9.319 | 9.630 | 9.319 | 9.558 | 476,937 | +0.32(+3.46%) |
Sep 05, 2017 | 9.155 | 9.372 | 9.060 | 9.239 | 45,822 | -0.04(-0.42%) |
Sep 01, 2017 | 8.972 | 9.319 | 8.972 | 9.278 | 84,052 | +0.35(+3.93%) |
Aug 31, 2017 | 8.983 | 8.994 | 8.878 | 8.927 | 28,974 | +0.12(+1.41%) |
Aug 30, 2017 | 8.729 | 8.934 | 8.729 | 8.803 | 40,579 | +0.07(+0.77%) |
Aug 29, 2017 | 8.598 | 8.736 | 8.502 | 8.736 | 73,496 | -0.24(-2.62%) |
Aug 28, 2017 | 9.087 | 9.087 | 8.770 | 8.972 | 112,625 | -0.15(-1.65%) |
Aug 25, 2017 | 9.009 | 9.122 | 8.770 | 9.122 | 26,799 | +0.44(+5.10%) |
Aug 24, 2017 | 8.882 | 9.282 | 8.680 | 8.680 | 166,732 | +0.23(+2.70%) |
Aug 23, 2017 | 8.519 | 8.650 | 8.440 | 8.452 | 56,744 | -0.06(-0.66%) |
Aug 22, 2017 | 8.258 | 8.578 | 8.258 | 8.508 | 71,027 | +0.33(+4.02%) |
Aug 21, 2017 | 8.213 | 8.254 | 7.973 | 8.179 | 26,264 | -0.15(-1.80%) |
Aug 18, 2017 | 8.276 | 8.381 | 8.175 | 8.329 | 197,239 | -0.11(-1.28%) |
Aug 17, 2017 | 8.844 | 8.848 | 8.432 | 8.437 | 86,628 | -0.44(-5.01%) |
Aug 16, 2017 | 8.934 | 9.039 | 8.852 | 8.882 | 102,960 | +0.23(+2.61%) |
Aug 15, 2017 | 9.200 | 9.200 | 8.648 | 8.656 | 126,964 | -0.76(-8.08%) |
Aug 14, 2017 | 9.644 | 9.719 | 9.328 | 9.416 | 37,946 | -0.00(-0.04%) |
Aug 11, 2017 | 9.379 | 9.456 | 9.199 | 9.420 | 34,241 | +0.19(+2.02%) |
Aug 10, 2017 | 9.940 | 10.19 | 9.224 | 9.233 | 469,099 | -0.86(-8.48%) |
Aug 09, 2017 | 10.07 | 10.21 | 9.730 | 10.09 | 44,530 | -0.31(-2.95%) |
Aug 08, 2017 | 10.80 | 10.95 | 10.39 | 10.40 | 82,910 | -0.22(-2.09%) |
Aug 07, 2017 | 10.70 | 10.74 | 10.39 | 10.62 | 25,542 | +0.11(+1.08%) |
Aug 04, 2017 | 10.35 | 10.50 | 10.28 | 10.50 | 19,378 | +0.31(+3.03%) |
Aug 03, 2017 | 10.32 | 10.51 | 10.14 | 10.20 | 17,056 | -0.05(-0.53%) |
Aug 02, 2017 | 10.42 | 10.56 | 10.09 | 10.25 | 22,123 | -0.40(-3.79%) |
Aug 01, 2017 | 10.34 | 10.65 | 10.28 | 10.65 | 15,553 | +0.19(+1.79%) |
Jul 31, 2017 | 10.68 | 10.68 | 10.22 | 10.47 | 19,394 | -0.15(-1.44%) |
Jul 28, 2017 | 10.60 | 10.70 | 10.47 | 10.62 | 36,659 | -0.07(-0.66%) |
Jul 27, 2017 | 10.28 | 10.69 | 10.27 | 10.69 | 1,936,899 | +0.41(+4.00%) |
Jul 26, 2017 | 10.14 | 10.36 | 9.992 | 10.28 | 25,352 | +0.10(+1.03%) |
Jul 25, 2017 | 9.700 | 10.32 | 9.603 | 10.18 | 35,704 | +0.65(+6.82%) |
Jul 24, 2017 | 10.07 | 10.07 | 9.495 | 9.525 | 58,060 | -0.49(-4.85%) |
Jul 21, 2017 | 10.23 | 10.23 | 9.845 | 10.01 | 74,288 | -0.15(-1.51%) |
Jul 20, 2017 | 10.38 | 10.38 | 10.06 | 10.16 | 31,135 | +0.07(+0.70%) |
Jul 19, 2017 | 9.925 | 10.13 | 9.891 | 10.09 | 72,755 | +0.31(+3.17%) |
Jul 18, 2017 | 9.850 | 9.871 | 9.658 | 9.783 | 50,466 | -0.11(-1.10%) |
Jul 17, 2017 | 9.902 | 10.03 | 9.723 | 9.891 | 931,233 | +0.21(+2.20%) |
Jul 14, 2017 | 9.824 | 9.854 | 9.540 | 9.678 | 63,170 | -0.04(-0.41%) |
Jul 13, 2017 | 9.271 | 9.730 | 9.219 | 9.718 | 589,849 | +0.69(+7.69%) |
Jul 12, 2017 | 8.934 | 9.277 | 8.934 | 9.024 | 45,573 | +0.14(+1.58%) |
Jul 11, 2017 | 8.945 | 9.120 | 8.730 | 8.884 | 64,178 | -0.08(-0.86%) |
Jul 10, 2017 | 9.308 | 9.323 | 8.889 | 8.960 | 98,714 | -0.63(-6.61%) |
Jul 07, 2017 | 9.469 | 9.642 | 9.398 | 9.594 | 15,010 | +0.19(+2.00%) |
Jul 06, 2017 | 10.16 | 10.16 | 9.372 | 9.406 | 50,279 | -0.62(-6.18%) |
Jul 05, 2017 | 10.36 | 10.44 | 9.925 | 10.03 | 83,011 | -0.59(-5.56%) |