Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.24 | 10.28 | 10.00 | 10.21 | 1,495,115 | +0.00(+0.00%) |
Sep 28, 2017 | 9.964 | 10.24 | 9.838 | 10.21 | 1,220,178 | +0.24(+2.43%) |
Sep 27, 2017 | 9.857 | 10.10 | 9.731 | 9.964 | 1,575,705 | +0.21(+2.18%) |
Sep 26, 2017 | 9.693 | 9.818 | 9.581 | 9.751 | 1,480,090 | +0.14(+1.41%) |
Sep 25, 2017 | 9.644 | 9.731 | 9.422 | 9.615 | 1,962,075 | -0.12(-1.19%) |
Sep 22, 2017 | 9.499 | 9.760 | 9.451 | 9.731 | 939,066 | +0.18(+1.92%) |
Sep 21, 2017 | 9.480 | 9.596 | 9.335 | 9.548 | 1,519,251 | +0.06(+0.61%) |
Sep 20, 2017 | 9.606 | 9.619 | 9.296 | 9.490 | 1,495,011 | -0.09(-0.91%) |
Sep 19, 2017 | 9.741 | 9.741 | 9.470 | 9.577 | 955,235 | -0.08(-0.80%) |
Sep 18, 2017 | 9.373 | 9.693 | 9.335 | 9.654 | 1,053,939 | +0.32(+3.42%) |
Sep 15, 2017 | 9.180 | 9.383 | 9.035 | 9.335 | 1,509,944 | +0.19(+2.12%) |
Sep 14, 2017 | 9.093 | 9.180 | 8.977 | 9.141 | 1,279,657 | +0.00(+0.00%) |
Sep 13, 2017 | 8.890 | 9.199 | 8.870 | 9.141 | 1,297,262 | +0.21(+2.38%) |
Sep 12, 2017 | 8.880 | 9.014 | 8.793 | 8.929 | 791,493 | +0.09(+0.98%) |
Sep 11, 2017 | 8.745 | 8.851 | 8.667 | 8.841 | 601,101 | +0.18(+2.12%) |
Sep 08, 2017 | 8.580 | 8.706 | 8.527 | 8.658 | 1,125,411 | +0.05(+0.56%) |
Sep 07, 2017 | 8.658 | 8.696 | 8.561 | 8.609 | 842,428 | -0.03(-0.34%) |
Sep 06, 2017 | 8.677 | 8.687 | 8.513 | 8.638 | 670,382 | +0.02(+0.22%) |
Sep 05, 2017 | 8.725 | 8.832 | 8.503 | 8.619 | 809,767 | -0.16(-1.87%) |
Sep 01, 2017 | 8.551 | 8.822 | 8.542 | 8.783 | 912,961 | +0.29(+3.42%) |
Aug 31, 2017 | 8.696 | 8.730 | 8.484 | 8.493 | 1,219,740 | -0.17(-2.01%) |
Aug 30, 2017 | 8.551 | 8.716 | 8.506 | 8.667 | 796,535 | +0.13(+1.47%) |
Aug 29, 2017 | 8.203 | 8.580 | 8.164 | 8.542 | 1,542,789 | +0.19(+2.32%) |
Aug 28, 2017 | 8.300 | 8.377 | 8.193 | 8.348 | 1,054,201 | +0.09(+1.05%) |
Aug 25, 2017 | 8.367 | 8.367 | 8.135 | 8.261 | 1,155,780 | -0.16(-1.95%) |
Aug 24, 2017 | 8.416 | 8.503 | 8.315 | 8.425 | 929,783 | +0.05(+0.58%) |
Aug 23, 2017 | 8.290 | 8.455 | 8.290 | 8.377 | 690,619 | -0.01(-0.17%) |
Aug 22, 2017 | 8.367 | 8.513 | 8.319 | 8.392 | 1,410,080 | +0.08(+0.99%) |
Aug 21, 2017 | 8.164 | 8.338 | 8.072 | 8.309 | 1,103,655 | +0.13(+1.54%) |
Aug 18, 2017 | 8.087 | 8.247 | 8.048 | 8.184 | 762,555 | +0.08(+0.95%) |
Aug 17, 2017 | 8.474 | 8.474 | 8.106 | 8.106 | 1,484,605 | -0.44(-5.20%) |
Aug 16, 2017 | 8.513 | 8.619 | 8.435 | 8.551 | 950,010 | +0.15(+1.73%) |
Aug 15, 2017 | 8.484 | 8.580 | 8.348 | 8.406 | 1,095,659 | -0.11(-1.25%) |
Aug 14, 2017 | 8.571 | 8.648 | 8.445 | 8.513 | 868,635 | +0.07(+0.80%) |
Aug 11, 2017 | 8.271 | 8.464 | 8.242 | 8.445 | 1,162,863 | +0.19(+2.34%) |
Aug 10, 2017 | 8.513 | 8.513 | 8.242 | 8.251 | 1,176,499 | -0.36(-4.16%) |
Aug 09, 2017 | 8.725 | 8.725 | 8.488 | 8.609 | 1,119,549 | -0.21(-2.41%) |
Aug 08, 2017 | 8.861 | 8.977 | 8.735 | 8.822 | 1,724,996 | +0.01(+0.11%) |
Aug 07, 2017 | 8.503 | 8.822 | 8.503 | 8.812 | 1,513,092 | +0.33(+3.88%) |
Aug 04, 2017 | 8.561 | 8.643 | 8.416 | 8.484 | 1,220,874 | -0.09(-1.02%) |
Aug 03, 2017 | 8.851 | 8.909 | 8.542 | 8.571 | 1,701,775 | -0.30(-3.38%) |
Aug 02, 2017 | 9.219 | 9.364 | 8.774 | 8.870 | 2,416,555 | -0.31(-3.37%) |
Aug 01, 2017 | 9.818 | 10.15 | 8.890 | 9.180 | 5,045,495 | -0.85(-8.49%) |
Jul 31, 2017 | 10.18 | 10.30 | 9.896 | 10.03 | 1,907,830 | -0.12(-1.14%) |
Jul 28, 2017 | 10.37 | 10.45 | 10.07 | 10.15 | 1,786,938 | -0.31(-2.96%) |
Jul 27, 2017 | 10.76 | 10.88 | 10.37 | 10.46 | 1,572,778 | -0.24(-2.26%) |
Jul 26, 2017 | 10.71 | 10.78 | 10.55 | 10.70 | 1,184,675 | +0.05(+0.45%) |
Jul 25, 2017 | 10.64 | 10.66 | 10.53 | 10.65 | 850,830 | +0.00(+0.00%) |
Jul 24, 2017 | 10.58 | 10.67 | 10.50 | 10.65 | 799,771 | +0.05(+0.50%) |
Jul 21, 2017 | 10.52 | 10.62 | 10.22 | 10.60 | 1,583,728 | +0.10(+0.97%) |
Jul 20, 2017 | 10.53 | 10.33 | 10.50 | 662,712 | -0.04(-0.37%) | |
Jul 19, 2017 | 10.31 | 10.54 | 10.31 | 10.53 | 957,245 | +0.32(+3.12%) |
Jul 18, 2017 | 10.06 | 10.22 | 10.00 | 10.22 | 904,656 | +0.11(+1.05%) |
Jul 17, 2017 | 10.04 | 10.17 | 9.857 | 10.11 | 759,096 | +0.08(+0.77%) |
Jul 14, 2017 | 9.857 | 10.05 | 9.789 | 10.03 | 776,718 | +0.19(+1.97%) |
Jul 13, 2017 | 9.857 | 9.930 | 9.644 | 9.838 | 1,509,106 | -0.03(-0.29%) |
Jul 12, 2017 | 9.847 | 9.964 | 9.799 | 9.867 | 684,807 | +0.15(+1.59%) |
Jul 11, 2017 | 9.586 | 9.760 | 9.528 | 9.712 | 959,176 | +0.12(+1.21%) |
Jul 10, 2017 | 9.499 | 9.673 | 9.393 | 9.596 | 874,285 | +0.09(+0.92%) |
Jul 07, 2017 | 9.470 | 9.635 | 9.407 | 9.509 | 1,245,510 | +0.10(+1.03%) |
Jul 06, 2017 | 9.373 | 9.606 | 9.344 | 9.412 | 1,014,794 | -0.09(-0.92%) |
Jul 05, 2017 | 9.383 | 9.548 | 9.344 | 9.499 | 884,611 | +0.15(+1.66%) |