Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.11 | 11.27 | 11.06 | 11.13 | 192,543 | +0.06(+0.54%) |
Sep 28, 2017 | 11.19 | 11.20 | 10.96 | 11.07 | 588,438 | -0.11(-0.98%) |
Sep 27, 2017 | 11.08 | 11.18 | 259,529 | -0.02(-0.18%) | ||
Sep 26, 2017 | 11.24 | 11.36 | 11.14 | 11.20 | 394,348 | -0.06(-0.53%) |
Sep 25, 2017 | 11.01 | 11.27 | 10.99 | 11.26 | 464,117 | +0.25(+2.27%) |
Sep 22, 2017 | 10.91 | 11.16 | 10.61 | 11.01 | 324,196 | +0.09(+0.82%) |
Sep 21, 2017 | 10.85 | 10.94 | 10.80 | 10.92 | 247,133 | +0.08(+0.74%) |
Sep 20, 2017 | 10.77 | 10.88 | 10.70 | 10.84 | 221,484 | +0.11(+1.03%) |
Sep 19, 2017 | 10.80 | 10.83 | 10.62 | 10.73 | 218,034 | -0.08(-0.74%) |
Sep 18, 2017 | 10.65 | 10.95 | 10.59 | 10.81 | 475,173 | +0.14(+1.31%) |
Sep 15, 2017 | 10.60 | 10.72 | 10.40 | 10.67 | 1,203,327 | +0.09(+0.85%) |
Sep 14, 2017 | 10.06 | 10.59 | 9.960 | 10.58 | 282,603 | +0.47(+4.65%) |
Sep 13, 2017 | 10.12 | 10.18 | 10.04 | 10.11 | 293,084 | +0.01(+0.10%) |
Sep 12, 2017 | 10.22 | 10.35 | 10.02 | 10.10 | 387,339 | -0.14(-1.37%) |
Sep 11, 2017 | 10.21 | 11.63 | 9.550 | 10.24 | 1,118,003 | -0.40(-3.76%) |
Sep 08, 2017 | 11.03 | 11.17 | 10.54 | 10.64 | 696,406 | -0.39(-3.54%) |
Sep 07, 2017 | 11.23 | 10.80 | 11.03 | 691,844 | +0.18(+1.66%) | |
Sep 06, 2017 | 10.56 | 10.87 | 10.36 | 10.85 | 819,556 | +0.37(+3.53%) |
Sep 05, 2017 | 10.34 | 10.56 | 10.13 | 10.48 | 508,832 | +0.19(+1.85%) |
Sep 01, 2017 | 10.08 | 10.30 | 10.07 | 10.29 | 318,093 | +0.18(+1.78%) |
Aug 31, 2017 | 9.710 | 10.20 | 9.650 | 10.11 | 609,289 | +0.40(+4.12%) |
Aug 30, 2017 | 9.340 | 9.740 | 9.340 | 9.710 | 399,363 | +0.38(+4.07%) |
Aug 29, 2017 | 9.280 | 9.350 | 9.175 | 9.330 | 214,120 | +0.03(+0.32%) |
Aug 28, 2017 | 9.320 | 9.460 | 9.230 | 9.300 | 170,585 | +0.06(+0.65%) |
Aug 25, 2017 | 9.450 | 9.510 | 9.160 | 9.240 | 207,022 | -0.25(-2.63%) |
Aug 24, 2017 | 9.400 | 9.680 | 9.372 | 9.490 | 369,888 | +0.21(+2.26%) |
Aug 23, 2017 | 9.250 | 9.280 | 9.110 | 9.280 | 137,301 | +0.01(+0.11%) |
Aug 22, 2017 | 9.130 | 9.280 | 9.100 | 9.270 | 209,669 | +0.16(+1.76%) |
Aug 21, 2017 | 9.110 | 9.170 | 9.000 | 9.110 | 195,085 | -0.05(-0.55%) |
Aug 18, 2017 | 9.130 | 9.321 | 9.060 | 9.160 | 258,607 | -0.09(-0.97%) |
Aug 17, 2017 | 9.360 | 9.420 | 9.240 | 9.250 | 187,574 | -0.15(-1.60%) |
Aug 16, 2017 | 9.330 | 9.420 | 9.290 | 9.400 | 148,466 | +0.11(+1.18%) |
Aug 15, 2017 | 9.370 | 9.400 | 9.240 | 9.290 | 211,398 | -0.05(-0.54%) |
Aug 14, 2017 | 9.560 | 9.560 | 9.310 | 9.340 | 187,993 | -0.15(-1.58%) |
Aug 11, 2017 | 9.340 | 9.500 | 9.300 | 9.490 | 176,736 | +0.15(+1.61%) |
Aug 10, 2017 | 9.300 | 9.380 | 9.224 | 9.340 | 185,694 | +0.02(+0.21%) |
Aug 09, 2017 | 9.270 | 9.390 | 9.210 | 9.320 | 150,157 | +0.01(+0.11%) |
Aug 08, 2017 | 9.300 | 9.500 | 9.260 | 9.310 | 152,333 | -0.06(-0.64%) |
Aug 07, 2017 | 9.220 | 9.390 | 9.180 | 9.370 | 195,860 | +0.12(+1.30%) |
Aug 04, 2017 | 9.410 | 9.440 | 9.150 | 9.250 | 242,983 | -0.16(-1.70%) |
Aug 03, 2017 | 9.400 | 9.540 | 9.019 | 9.410 | 172,291 | +0.00(+0.00%) |
Aug 02, 2017 | 9.540 | 9.600 | 9.260 | 9.410 | 176,089 | -0.15(-1.57%) |
Aug 01, 2017 | 9.620 | 9.930 | 9.520 | 9.560 | 506,987 | +0.11(+1.16%) |
Jul 31, 2017 | 9.380 | 9.500 | 9.300 | 9.450 | 444,550 | +0.05(+0.53%) |
Jul 28, 2017 | 9.280 | 9.410 | 9.200 | 9.400 | 400,035 | +0.13(+1.40%) |
Jul 27, 2017 | 9.400 | 9.400 | 8.820 | 9.270 | 268,857 | -0.13(-1.38%) |
Jul 26, 2017 | 9.480 | 9.490 | 9.180 | 9.400 | 643,012 | +0.15(+1.62%) |
Jul 25, 2017 | 9.120 | 9.290 | 8.780 | 9.250 | 503,503 | +0.08(+0.87%) |
Jul 24, 2017 | 9.120 | 9.180 | 8.990 | 9.170 | 193,398 | +0.06(+0.66%) |
Jul 21, 2017 | 9.220 | 9.220 | 9.070 | 9.110 | 195,327 | -0.04(-0.44%) |
Jul 20, 2017 | 9.210 | 9.155 | 9.150 | 222,768 | -0.04(-0.44%) | |
Jul 19, 2017 | 9.160 | 9.210 | 9.160 | 9.190 | 162,090 | +0.03(+0.33%) |
Jul 18, 2017 | 9.230 | 9.270 | 9.020 | 9.160 | 180,616 | -0.08(-0.87%) |
Jul 17, 2017 | 9.240 | 9.340 | 9.140 | 9.240 | 458,096 | +0.03(+0.33%) |
Jul 14, 2017 | 9.110 | 9.230 | 9.060 | 9.210 | 330,675 | +0.06(+0.66%) |
Jul 13, 2017 | 9.050 | 9.220 | 8.990 | 9.150 | 223,683 | +0.12(+1.33%) |
Jul 12, 2017 | 9.020 | 9.050 | 8.950 | 9.030 | 376,605 | +0.03(+0.33%) |
Jul 11, 2017 | 8.900 | 9.030 | 8.880 | 9.000 | 211,530 | +0.09(+1.01%) |
Jul 10, 2017 | 8.890 | 8.970 | 8.620 | 8.910 | 278,835 | +0.04(+0.45%) |
Jul 07, 2017 | 8.760 | 8.990 | 8.710 | 8.870 | 176,593 | +0.11(+1.26%) |
Jul 06, 2017 | 8.750 | 8.780 | 8.660 | 8.760 | 207,561 | -0.02(-0.23%) |
Jul 05, 2017 | 8.810 | 8.880 | 8.620 | 8.780 | 238,433 | +0.00(+0.00%) |