Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.10 | 10.66 | 10.10 | 10.50 | 296,373 | +0.35(+3.45%) |
Sep 28, 2017 | 9.850 | 10.36 | 9.750 | 10.15 | 332,146 | +0.35(+3.57%) |
Sep 27, 2017 | 9.630 | 10.00 | 9.630 | 9.800 | 211,821 | +0.16(+1.66%) |
Sep 26, 2017 | 9.680 | 9.870 | 9.510 | 9.640 | 158,256 | +0.19(+2.01%) |
Sep 25, 2017 | 9.600 | 9.960 | 9.330 | 9.450 | 451,821 | -0.16(-1.66%) |
Sep 22, 2017 | 9.600 | 10.01 | 9.600 | 9.610 | 199,950 | +0.01(+0.10%) |
Sep 21, 2017 | 9.160 | 9.960 | 9.160 | 9.600 | 267,345 | +0.40(+4.35%) |
Sep 20, 2017 | 9.255 | 9.410 | 9.120 | 9.200 | 136,604 | -0.08(-0.86%) |
Sep 19, 2017 | 9.280 | 9.330 | 9.200 | 9.280 | 124,325 | +0.06(+0.65%) |
Sep 18, 2017 | 9.550 | 9.550 | 9.100 | 9.220 | 136,123 | -0.20(-2.12%) |
Sep 15, 2017 | 9.710 | 9.720 | 9.260 | 9.420 | 217,119 | +0.19(+2.06%) |
Sep 14, 2017 | 9.230 | 9.390 | 9.060 | 9.230 | 131,328 | +0.03(+0.33%) |
Sep 13, 2017 | 9.220 | 9.380 | 9.070 | 9.200 | 135,778 | +0.04(+0.44%) |
Sep 12, 2017 | 9.960 | 9.040 | 9.160 | 284,957 | +0.12(+1.33%) | |
Sep 11, 2017 | 9.080 | 9.230 | 8.900 | 9.040 | 135,127 | +0.04(+0.44%) |
Sep 08, 2017 | 9.040 | 9.250 | 8.910 | 9.000 | 197,327 | +0.04(+0.45%) |
Sep 07, 2017 | 8.540 | 9.050 | 8.530 | 8.960 | 211,009 | +0.51(+6.04%) |
Sep 06, 2017 | 9.220 | 9.330 | 8.350 | 8.450 | 311,691 | -0.53(-5.90%) |
Sep 05, 2017 | 9.080 | 9.080 | 8.750 | 8.980 | 121,039 | -0.15(-1.64%) |
Sep 01, 2017 | 9.160 | 9.260 | 9.050 | 9.130 | 57,257 | -0.07(-0.76%) |
Aug 31, 2017 | 9.140 | 9.340 | 9.045 | 9.200 | 43,727 | +0.06(+0.66%) |
Aug 30, 2017 | 9.190 | 9.250 | 9.060 | 9.140 | 61,694 | -0.06(-0.65%) |
Aug 29, 2017 | 9.130 | 9.240 | 9.090 | 9.200 | 78,380 | +0.08(+0.88%) |
Aug 28, 2017 | 9.160 | 9.400 | 9.010 | 9.120 | 88,439 | -0.04(-0.44%) |
Aug 25, 2017 | 9.290 | 9.440 | 9.050 | 9.160 | 42,463 | -0.13(-1.40%) |
Aug 24, 2017 | 9.120 | 9.490 | 9.120 | 9.290 | 61,618 | +0.25(+2.77%) |
Aug 23, 2017 | 8.900 | 9.210 | 8.900 | 9.040 | 113,726 | +0.08(+0.89%) |
Aug 22, 2017 | 8.940 | 9.270 | 8.900 | 8.960 | 74,698 | +0.08(+0.90%) |
Aug 21, 2017 | 8.840 | 8.980 | 8.750 | 8.880 | 111,089 | +0.10(+1.14%) |
Aug 18, 2017 | 8.650 | 9.190 | 8.650 | 8.780 | 109,648 | +0.12(+1.39%) |
Aug 17, 2017 | 8.800 | 8.950 | 8.580 | 8.660 | 45,746 | -0.15(-1.70%) |
Aug 16, 2017 | 8.830 | 9.000 | 8.790 | 8.810 | 34,350 | +0.04(+0.46%) |
Aug 15, 2017 | 8.880 | 9.000 | 8.640 | 8.770 | 85,662 | +0.00(+0.00%) |
Aug 14, 2017 | 8.590 | 8.920 | 8.590 | 8.770 | 97,840 | +0.15(+1.74%) |
Aug 11, 2017 | 8.390 | 8.880 | 8.300 | 8.620 | 171,393 | +0.27(+3.23%) |
Aug 10, 2017 | 8.460 | 8.800 | 8.320 | 8.350 | 102,734 | -0.11(-1.30%) |
Aug 09, 2017 | 8.730 | 8.870 | 8.140 | 8.460 | 286,224 | -0.35(-3.97%) |
Aug 08, 2017 | 9.200 | 9.580 | 8.790 | 8.810 | 610,560 | -0.42(-4.55%) |
Aug 07, 2017 | 9.200 | 9.480 | 9.160 | 9.230 | 104,856 | -0.03(-0.32%) |
Aug 04, 2017 | 9.280 | 9.460 | 9.120 | 9.260 | 63,388 | -0.04(-0.43%) |
Aug 03, 2017 | 9.320 | 9.390 | 9.170 | 9.300 | 78,750 | +0.02(+0.22%) |
Aug 02, 2017 | 9.380 | 9.600 | 9.170 | 9.280 | 122,190 | -0.08(-0.85%) |
Aug 01, 2017 | 9.360 | 9.360 | 9.100 | 9.360 | 132,934 | +0.08(+0.86%) |
Jul 31, 2017 | 9.520 | 9.690 | 9.100 | 9.280 | 221,061 | -0.31(-3.23%) |
Jul 28, 2017 | 9.800 | 9.990 | 9.500 | 9.590 | 141,365 | -0.29(-2.94%) |
Jul 27, 2017 | 9.880 | 10.05 | 9.700 | 9.880 | 92,796 | -0.01(-0.10%) |
Jul 26, 2017 | 10.24 | 10.29 | 9.810 | 9.890 | 106,762 | -0.22(-2.18%) |
Jul 25, 2017 | 10.20 | 10.27 | 9.801 | 10.11 | 134,322 | -0.16(-1.56%) |
Jul 24, 2017 | 10.30 | 10.41 | 10.18 | 10.27 | 66,651 | -0.09(-0.87%) |
Jul 21, 2017 | 10.43 | 10.52 | 10.20 | 10.36 | 77,922 | -0.04(-0.38%) |
Jul 20, 2017 | 10.62 | 10.27 | 10.40 | 62,186 | -0.01(-0.10%) | |
Jul 19, 2017 | 10.21 | 10.51 | 10.05 | 10.41 | 214,892 | +0.14(+1.36%) |
Jul 18, 2017 | 10.39 | 10.55 | 10.00 | 10.27 | 80,803 | -0.10(-0.96%) |
Jul 17, 2017 | 10.62 | 10.68 | 10.27 | 10.37 | 62,390 | -0.18(-1.71%) |
Jul 14, 2017 | 10.57 | 10.79 | 10.51 | 10.55 | 41,662 | -0.11(-1.03%) |
Jul 13, 2017 | 10.68 | 10.78 | 10.44 | 10.66 | 60,800 | -0.06(-0.56%) |
Jul 12, 2017 | 10.82 | 10.97 | 10.66 | 10.72 | 71,774 | -0.12(-1.11%) |
Jul 11, 2017 | 10.78 | 10.96 | 10.73 | 10.84 | 56,589 | +0.00(+0.00%) |
Jul 10, 2017 | 10.85 | 10.91 | 10.64 | 10.84 | 48,267 | +0.01(+0.09%) |
Jul 07, 2017 | 10.76 | 10.88 | 10.63 | 10.83 | 69,110 | +0.03(+0.28%) |
Jul 06, 2017 | 10.82 | 10.86 | 10.65 | 10.80 | 60,515 | -0.09(-0.83%) |
Jul 05, 2017 | 11.06 | 11.06 | 10.73 | 10.89 | 204,711 | -0.20(-1.80%) |