Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.30 | 14.10 | 13.00 | 14.05 | 236,421 | +1.20(+9.34%) |
Sep 28, 2017 | 12.73 | 12.93 | 12.38 | 12.85 | 68,124 | +0.20(+1.58%) |
Sep 27, 2017 | 12.65 | 12.89 | 12.52 | 12.65 | 80,958 | +0.09(+0.72%) |
Sep 26, 2017 | 12.40 | 12.64 | 12.40 | 12.56 | 71,528 | +0.12(+0.96%) |
Sep 25, 2017 | 12.48 | 12.62 | 12.20 | 12.44 | 54,591 | -0.05(-0.40%) |
Sep 22, 2017 | 12.00 | 12.50 | 11.99 | 12.49 | 65,704 | +0.51(+4.26%) |
Sep 21, 2017 | 12.10 | 12.20 | 11.97 | 11.98 | 21,383 | -0.17(-1.40%) |
Sep 20, 2017 | 12.17 | 12.38 | 12.10 | 12.15 | 33,466 | +0.02(+0.16%) |
Sep 19, 2017 | 12.16 | 12.23 | 12.09 | 12.13 | 19,878 | -0.04(-0.33%) |
Sep 18, 2017 | 12.09 | 12.22 | 12.09 | 12.17 | 32,258 | +0.02(+0.16%) |
Sep 15, 2017 | 11.80 | 12.15 | 11.48 | 12.15 | 124,660 | +0.35(+2.97%) |
Sep 14, 2017 | 11.54 | 12.00 | 11.48 | 11.80 | 40,754 | -0.10(-0.84%) |
Sep 13, 2017 | 11.94 | 12.04 | 11.67 | 11.90 | 51,334 | -0.04(-0.34%) |
Sep 12, 2017 | 11.91 | 12.02 | 11.66 | 11.94 | 71,113 | +0.02(+0.17%) |
Sep 11, 2017 | 11.58 | 11.97 | 11.37 | 11.92 | 45,727 | +0.35(+3.03%) |
Sep 08, 2017 | 11.55 | 11.89 | 11.51 | 11.57 | 32,756 | -0.07(-0.60%) |
Sep 07, 2017 | 11.49 | 11.56 | 11.37 | 11.64 | 15,470 | +0.15(+1.31%) |
Sep 06, 2017 | 11.52 | 11.66 | 11.15 | 11.49 | 44,998 | +0.06(+0.52%) |
Sep 05, 2017 | 11.64 | 11.73 | 11.24 | 11.43 | 42,469 | -0.18(-1.55%) |
Sep 01, 2017 | 11.21 | 11.53 | 11.12 | 11.61 | 88,722 | +0.46(+4.13%) |
Aug 31, 2017 | 11.10 | 11.17 | 10.91 | 11.15 | 38,718 | +0.14(+1.27%) |
Aug 30, 2017 | 10.90 | 11.23 | 10.85 | 11.01 | 89,020 | +0.02(+0.18%) |
Aug 29, 2017 | 10.70 | 11.15 | 10.45 | 10.99 | 73,097 | +0.24(+2.23%) |
Aug 28, 2017 | 10.18 | 10.84 | 10.05 | 10.75 | 117,872 | +0.71(+7.07%) |
Aug 25, 2017 | 9.660 | 10.19 | 9.660 | 10.04 | 52,311 | +0.37(+3.83%) |
Aug 24, 2017 | 9.800 | 9.910 | 9.570 | 9.670 | 69,369 | -0.08(-0.82%) |
Aug 23, 2017 | 9.240 | 9.890 | 9.190 | 9.750 | 53,358 | +0.46(+4.95%) |
Aug 22, 2017 | 9.060 | 9.340 | 8.950 | 9.290 | 71,763 | +0.24(+2.65%) |
Aug 21, 2017 | 9.360 | 9.360 | 9.010 | 9.050 | 42,145 | -0.35(-3.72%) |
Aug 18, 2017 | 9.360 | 9.620 | 9.315 | 9.400 | 30,161 | +0.05(+0.53%) |
Aug 17, 2017 | 9.550 | 9.550 | 9.160 | 9.350 | 81,906 | +0.00(+0.00%) |
Aug 16, 2017 | 9.080 | 9.580 | 9.080 | 9.350 | 127,893 | +0.26(+2.86%) |
Aug 15, 2017 | 9.140 | 9.280 | 8.720 | 9.090 | 181,642 | -0.09(-0.98%) |
Aug 14, 2017 | 8.100 | 9.220 | 8.030 | 9.180 | 359,861 | +1.18(+14.75%) |
Aug 11, 2017 | 8.070 | 8.360 | 7.980 | 8.000 | 339,574 | -0.06(-0.74%) |
Aug 10, 2017 | 8.245 | 8.500 | 8.020 | 8.060 | 83,403 | -0.18(-2.18%) |
Aug 09, 2017 | 8.340 | 8.390 | 8.210 | 8.240 | 54,935 | -0.19(-2.25%) |
Aug 08, 2017 | 8.350 | 8.350 | 8.310 | 8.430 | 44,853 | +0.11(+1.32%) |
Aug 07, 2017 | 8.650 | 8.650 | 8.310 | 8.320 | 46,399 | -0.29(-3.37%) |
Aug 04, 2017 | 8.600 | 8.757 | 8.390 | 8.610 | 103,381 | +0.14(+1.65%) |
Aug 03, 2017 | 8.400 | 8.970 | 8.350 | 8.470 | 46,668 | -0.34(-3.86%) |
Aug 02, 2017 | 8.850 | 8.940 | 8.670 | 8.810 | 38,503 | -0.09(-1.01%) |
Aug 01, 2017 | 9.300 | 9.300 | 8.850 | 8.900 | 72,786 | -0.36(-3.89%) |
Jul 31, 2017 | 9.390 | 9.390 | 8.970 | 9.260 | 33,514 | -0.13(-1.38%) |
Jul 28, 2017 | 9.440 | 9.810 | 9.340 | 9.390 | 38,074 | -0.12(-1.26%) |
Jul 27, 2017 | 9.980 | 10.06 | 9.350 | 9.510 | 29,876 | -0.46(-4.61%) |
Jul 26, 2017 | 9.910 | 10.09 | 9.820 | 9.970 | 68,010 | +0.11(+1.12%) |
Jul 25, 2017 | 9.580 | 9.920 | 9.550 | 9.860 | 95,997 | +0.36(+3.79%) |
Jul 24, 2017 | 9.540 | 9.560 | 9.210 | 9.500 | 76,196 | -0.03(-0.31%) |
Jul 21, 2017 | 9.380 | 9.510 | 9.265 | 9.530 | 90,532 | +0.12(+1.28%) |
Jul 20, 2017 | 9.620 | 9.620 | 9.100 | 9.410 | 83,749 | -0.22(-2.28%) |
Jul 19, 2017 | 9.550 | 9.690 | 9.360 | 9.630 | 81,829 | +0.04(+0.42%) |
Jul 18, 2017 | 9.380 | 9.750 | 9.200 | 9.590 | 178,776 | +0.24(+2.57%) |
Jul 17, 2017 | 8.970 | 9.460 | 8.730 | 9.350 | 160,741 | +0.43(+4.82%) |
Jul 14, 2017 | 8.830 | 9.050 | 8.760 | 8.920 | 156,410 | +0.02(+0.22%) |
Jul 13, 2017 | 8.610 | 9.020 | 8.575 | 8.900 | 194,211 | +0.28(+3.25%) |
Jul 12, 2017 | 8.290 | 8.750 | 8.280 | 8.620 | 178,557 | +0.39(+4.74%) |
Jul 11, 2017 | 8.460 | 8.460 | 8.120 | 8.230 | 29,226 | -0.24(-2.83%) |
Jul 10, 2017 | 8.660 | 8.920 | 8.330 | 8.470 | 84,504 | -0.17(-1.97%) |
Jul 07, 2017 | 8.560 | 8.640 | 8.190 | 8.640 | 89,604 | +0.14(+1.65%) |
Jul 06, 2017 | 8.700 | 8.990 | 8.401 | 8.500 | 126,675 | -0.32(-3.63%) |
Jul 05, 2017 | 8.960 | 8.960 | 8.420 | 8.820 | 78,647 | -0.06(-0.68%) |