Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.34 | 10.49 | 10.30 | 10.40 | 2,595,785 | +0.05(+0.53%) |
Sep 28, 2017 | 10.42 | 10.43 | 10.25 | 10.35 | 1,819,976 | -0.05(-0.52%) |
Sep 27, 2017 | 10.16 | 10.49 | 10.14 | 10.40 | 3,509,186 | +0.34(+3.43%) |
Sep 26, 2017 | 9.993 | 10.15 | 9.939 | 10.06 | 2,289,362 | +0.06(+0.64%) |
Sep 25, 2017 | 9.884 | 10.04 | 9.803 | 9.993 | 3,178,178 | +0.11(+1.10%) |
Sep 22, 2017 | 9.821 | 9.903 | 9.767 | 9.884 | 1,928,941 | +0.07(+0.74%) |
Sep 21, 2017 | 9.812 | 9.839 | 9.767 | 9.812 | 773,354 | -0.02(-0.18%) |
Sep 20, 2017 | 9.839 | 9.884 | 9.767 | 9.830 | 1,528,690 | -0.02(-0.18%) |
Sep 19, 2017 | 9.776 | 9.875 | 9.694 | 9.848 | 2,126,882 | +0.04(+0.37%) |
Sep 18, 2017 | 9.748 | 9.821 | 9.703 | 9.812 | 1,680,671 | +0.10(+1.03%) |
Sep 15, 2017 | 9.585 | 9.712 | 9.540 | 9.712 | 4,129,228 | +0.08(+0.85%) |
Sep 14, 2017 | 9.821 | 9.903 | 9.603 | 9.631 | 2,190,876 | -0.19(-1.94%) |
Sep 13, 2017 | 9.812 | 10.01 | 9.739 | 9.821 | 3,706,361 | -0.02(-0.18%) |
Sep 12, 2017 | 9.522 | 9.912 | 9.467 | 9.839 | 3,977,495 | +0.39(+4.13%) |
Sep 11, 2017 | 9.368 | 9.590 | 9.336 | 9.449 | 2,756,403 | +0.21(+2.26%) |
Sep 08, 2017 | 9.259 | 9.404 | 9.213 | 9.241 | 1,597,352 | -0.03(-0.29%) |
Sep 07, 2017 | 9.368 | 9.395 | 9.159 | 9.268 | 1,662,608 | -0.11(-1.16%) |
Sep 06, 2017 | 9.386 | 9.485 | 9.295 | 9.377 | 1,553,001 | +0.00(+0.00%) |
Sep 05, 2017 | 9.513 | 9.621 | 9.331 | 9.377 | 2,757,501 | -0.17(-1.80%) |
Sep 01, 2017 | 9.241 | 9.594 | 9.241 | 9.549 | 1,941,624 | +0.33(+3.54%) |
Aug 31, 2017 | 9.195 | 9.250 | 9.159 | 9.222 | 2,170,340 | +0.07(+0.79%) |
Aug 30, 2017 | 9.186 | 9.318 | 9.123 | 9.150 | 1,731,816 | -0.04(-0.39%) |
Aug 29, 2017 | 9.095 | 9.259 | 9.014 | 9.186 | 2,128,557 | -0.03(-0.30%) |
Aug 28, 2017 | 9.377 | 9.386 | 9.204 | 9.213 | 1,231,277 | -0.13(-1.36%) |
Aug 25, 2017 | 9.377 | 9.458 | 9.322 | 9.340 | 1,102,709 | -0.01(-0.10%) |
Aug 24, 2017 | 9.395 | 9.431 | 9.322 | 9.349 | 880,717 | +0.00(+0.00%) |
Aug 23, 2017 | 9.259 | 9.449 | 9.222 | 9.349 | 1,320,047 | +0.02(+0.19%) |
Aug 22, 2017 | 9.277 | 9.349 | 9.186 | 9.331 | 1,826,128 | +0.12(+1.28%) |
Aug 21, 2017 | 9.340 | 9.358 | 9.123 | 9.213 | 2,981,923 | -0.15(-1.65%) |
Aug 18, 2017 | 9.241 | 9.386 | 9.168 | 9.368 | 2,364,425 | +0.11(+1.18%) |
Aug 17, 2017 | 9.395 | 9.522 | 9.114 | 9.259 | 6,002,418 | -0.17(-1.83%) |
Aug 16, 2017 | 9.467 | 9.504 | 9.399 | 9.431 | 1,710,723 | -0.02(-0.19%) |
Aug 15, 2017 | 9.567 | 9.576 | 9.422 | 9.449 | 1,231,977 | -0.07(-0.76%) |
Aug 14, 2017 | 9.476 | 9.540 | 9.440 | 9.522 | 1,472,673 | +0.15(+1.65%) |
Aug 11, 2017 | 9.395 | 9.445 | 9.295 | 9.368 | 1,669,262 | -0.01(-0.10%) |
Aug 10, 2017 | 9.685 | 9.703 | 9.368 | 9.377 | 2,752,240 | -0.37(-3.81%) |
Aug 09, 2017 | 9.857 | 9.893 | 9.685 | 9.748 | 1,457,588 | -0.22(-2.18%) |
Aug 08, 2017 | 9.912 | 9.980 | 9.803 | 9.966 | 3,174,818 | +0.05(+0.55%) |
Aug 07, 2017 | 9.903 | 9.980 | 9.803 | 9.912 | 2,341,749 | -0.02(-0.18%) |
Aug 04, 2017 | 9.993 | 9.748 | 9.930 | 5,618,459 | +0.06(+0.64%) | |
Aug 03, 2017 | 9.993 | 10.06 | 9.531 | 9.866 | 3,402,769 | -0.13(-1.27%) |
Aug 02, 2017 | 10.02 | 10.17 | 9.957 | 9.993 | 2,438,542 | -0.07(-0.72%) |
Aug 01, 2017 | 10.10 | 10.13 | 10.00 | 10.07 | 1,822,514 | +0.02(+0.18%) |
Jul 31, 2017 | 10.08 | 10.17 | 10.02 | 10.05 | 1,947,598 | -0.01(-0.09%) |
Jul 28, 2017 | 9.984 | 10.07 | 9.975 | 10.06 | 3,826,943 | +0.04(+0.36%) |
Jul 27, 2017 | 10.09 | 10.16 | 9.966 | 10.02 | 3,000,023 | -0.06(-0.63%) |
Jul 26, 2017 | 10.26 | 10.31 | 10.06 | 10.08 | 2,464,393 | -0.17(-1.68%) |
Jul 25, 2017 | 10.11 | 10.31 | 10.02 | 10.26 | 3,762,521 | +0.21(+2.08%) |
Jul 24, 2017 | 9.776 | 10.25 | 9.767 | 10.05 | 4,750,600 | +0.21(+2.12%) |
Jul 21, 2017 | 9.957 | 9.993 | 9.712 | 9.839 | 4,097,392 | -0.12(-1.18%) |
Jul 20, 2017 | 10.71 | 9.757 | 9.957 | 7,684,011 | -0.75(-7.03%) | |
Jul 19, 2017 | 10.46 | 10.72 | 10.46 | 10.71 | 4,335,991 | +0.31(+2.96%) |
Jul 18, 2017 | 10.43 | 10.48 | 10.19 | 10.40 | 2,138,453 | -0.05(-0.52%) |
Jul 17, 2017 | 10.56 | 10.61 | 10.38 | 10.46 | 1,534,747 | -0.11(-1.03%) |
Jul 14, 2017 | 10.63 | 10.39 | 10.56 | 3,253,791 | +0.07(+0.69%) | |
Jul 13, 2017 | 10.47 | 10.50 | 10.34 | 10.49 | 1,509,397 | +0.05(+0.43%) |
Jul 12, 2017 | 10.37 | 10.52 | 10.20 | 10.45 | 2,241,116 | +0.12(+1.14%) |
Jul 11, 2017 | 10.21 | 10.34 | 10.16 | 10.33 | 1,617,954 | +0.11(+1.07%) |
Jul 10, 2017 | 10.27 | 10.36 | 10.14 | 10.22 | 2,086,089 | -0.08(-0.79%) |
Jul 07, 2017 | 10.21 | 10.31 | 10.15 | 10.30 | 1,678,380 | +0.11(+1.07%) |
Jul 06, 2017 | 10.39 | 10.39 | 10.18 | 10.19 | 2,203,477 | -0.23(-2.18%) |
Jul 05, 2017 | 10.53 | 10.63 | 10.41 | 10.42 | 2,418,737 | -0.10(-0.95%) |