Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 9.614 | 9.809 | 9.390 | 9.530 | 442,188 | +0.00(+0.00%) |
Sep 28, 2017 | 9.502 | 9.669 | 9.334 | 9.530 | 189,696 | +0.03(+0.29%) |
Sep 27, 2017 | 9.614 | 9.502 | 654,943 | +0.14(+1.49%) | ||
Sep 26, 2017 | 9.306 | 9.446 | 9.215 | 9.362 | 361,809 | +0.08(+0.90%) |
Sep 25, 2017 | 9.278 | 9.306 | 9.139 | 9.278 | 255,012 | -0.08(-0.90%) |
Sep 22, 2017 | 9.195 | 9.418 | 9.195 | 9.362 | 191,825 | +0.11(+1.21%) |
Sep 21, 2017 | 9.306 | 9.390 | 9.195 | 9.250 | 163,185 | -0.08(-0.90%) |
Sep 20, 2017 | 9.390 | 9.418 | 9.223 | 9.334 | 161,358 | +0.00(+0.00%) |
Sep 19, 2017 | 9.334 | 9.390 | 9.195 | 9.334 | 212,990 | +0.08(+0.91%) |
Sep 18, 2017 | 9.502 | 9.670 | 9.111 | 9.250 | 526,424 | -0.25(-2.65%) |
Sep 15, 2017 | 9.530 | 9.619 | 9.278 | 9.502 | 1,578,879 | +0.03(+0.29%) |
Sep 14, 2017 | 9.586 | 9.754 | 9.418 | 9.474 | 260,349 | -0.06(-0.59%) |
Sep 13, 2017 | 9.754 | 9.446 | 9.530 | 230,300 | +0.08(+0.89%) | |
Sep 12, 2017 | 9.195 | 9.642 | 9.139 | 9.446 | 176,231 | +0.25(+2.74%) |
Sep 11, 2017 | 9.278 | 9.390 | 8.971 | 9.195 | 284,050 | -0.03(-0.30%) |
Sep 08, 2017 | 9.167 | 9.362 | 9.083 | 9.223 | 157,972 | +0.08(+0.92%) |
Sep 07, 2017 | 9.139 | 9.446 | 8.887 | 9.139 | 253,356 | -0.03(-0.30%) |
Sep 06, 2017 | 9.195 | 9.390 | 9.139 | 9.167 | 234,830 | -0.03(-0.30%) |
Sep 05, 2017 | 9.334 | 9.670 | 9.083 | 9.195 | 239,878 | -0.42(-4.36%) |
Sep 01, 2017 | 9.167 | 9.670 | 9.167 | 9.614 | 286,753 | +0.45(+4.88%) |
Aug 31, 2017 | 9.167 | 9.614 | 9.083 | 9.167 | 276,537 | +0.06(+0.61%) |
Aug 30, 2017 | 8.608 | 9.243 | 8.468 | 9.111 | 765,725 | +0.56(+6.54%) |
Aug 29, 2017 | 8.608 | 8.608 | 8.524 | 8.552 | 128,929 | -0.08(-0.97%) |
Aug 28, 2017 | 8.859 | 8.929 | 8.608 | 8.636 | 141,000 | -0.22(-2.52%) |
Aug 25, 2017 | 8.831 | 8.887 | 8.594 | 8.859 | 194,333 | +0.06(+0.63%) |
Aug 24, 2017 | 8.580 | 8.887 | 8.552 | 8.803 | 236,454 | +0.25(+2.94%) |
Aug 23, 2017 | 8.552 | 8.581 | 8.524 | 8.552 | 129,149 | -0.06(-0.65%) |
Aug 22, 2017 | 8.664 | 8.747 | 8.580 | 8.608 | 65,117 | -0.03(-0.32%) |
Aug 21, 2017 | 8.565 | 8.775 | 8.524 | 8.636 | 119,642 | +0.06(+0.65%) |
Aug 18, 2017 | 8.580 | 8.719 | 8.524 | 8.580 | 143,060 | -0.08(-0.97%) |
Aug 17, 2017 | 8.664 | 8.992 | 8.636 | 8.664 | 250,327 | -0.10(-1.08%) |
Aug 16, 2017 | 8.675 | 8.842 | 8.675 | 8.759 | 115,553 | +0.03(+0.32%) |
Aug 15, 2017 | 8.897 | 9.008 | 8.703 | 8.731 | 238,185 | -0.14(-1.56%) |
Aug 14, 2017 | 8.675 | 9.064 | 8.537 | 8.869 | 324,729 | +0.14(+1.59%) |
Aug 11, 2017 | 8.842 | 8.980 | 8.731 | 8.731 | 296,272 | -0.14(-1.56%) |
Aug 10, 2017 | 9.258 | 9.258 | 8.869 | 8.869 | 376,648 | -0.42(-4.48%) |
Aug 09, 2017 | 9.424 | 9.701 | 9.258 | 9.285 | 346,458 | -0.25(-2.62%) |
Aug 08, 2017 | 10.17 | 10.20 | 9.313 | 9.535 | 659,927 | -0.64(-6.27%) |
Aug 07, 2017 | 10.23 | 10.39 | 10.14 | 10.17 | 271,154 | -0.06(-0.54%) |
Aug 04, 2017 | 10.31 | 10.20 | 10.23 | 124,742 | -0.08(-0.81%) | |
Aug 03, 2017 | 10.45 | 10.67 | 10.26 | 10.31 | 145,706 | -0.11(-1.06%) |
Aug 02, 2017 | 10.62 | 10.62 | 10.09 | 10.42 | 116,020 | -0.22(-2.08%) |
Aug 01, 2017 | 10.87 | 10.92 | 10.62 | 10.64 | 70,456 | -0.14(-1.28%) |
Jul 31, 2017 | 10.53 | 10.81 | 10.42 | 10.78 | 165,867 | +0.28(+2.64%) |
Jul 28, 2017 | 10.34 | 10.75 | 10.34 | 10.50 | 85,983 | +0.14(+1.34%) |
Jul 27, 2017 | 10.81 | 10.89 | 10.23 | 10.37 | 164,146 | -0.44(-4.10%) |
Jul 26, 2017 | 10.78 | 10.92 | 10.73 | 10.81 | 83,288 | +0.03(+0.26%) |
Jul 25, 2017 | 10.81 | 10.89 | 10.70 | 10.78 | 154,812 | +0.00(+0.00%) |
Jul 24, 2017 | 10.98 | 10.98 | 10.78 | 10.78 | 78,029 | -0.22(-2.02%) |
Jul 21, 2017 | 11.11 | 11.11 | 10.84 | 11.00 | 110,137 | -0.03(-0.25%) |
Jul 20, 2017 | 11.23 | 11.23 | 10.95 | 11.03 | 110,457 | -0.03(-0.25%) |
Jul 19, 2017 | 10.73 | 11.28 | 10.35 | 11.06 | 263,303 | +0.25(+2.31%) |
Jul 18, 2017 | 10.17 | 10.81 | 10.09 | 10.81 | 135,607 | +0.58(+5.69%) |
Jul 17, 2017 | 10.75 | 10.75 | 10.12 | 10.23 | 267,254 | -0.44(-4.16%) |
Jul 14, 2017 | 10.50 | 10.87 | 10.38 | 10.67 | 213,155 | +0.14(+1.32%) |
Jul 13, 2017 | 10.64 | 10.67 | 10.45 | 10.53 | 101,605 | -0.11(-1.04%) |
Jul 12, 2017 | 10.48 | 10.64 | 10.42 | 10.64 | 120,770 | +0.22(+2.13%) |
Jul 11, 2017 | 10.39 | 10.67 | 10.20 | 10.42 | 180,094 | +0.08(+0.80%) |
Jul 10, 2017 | 10.17 | 10.45 | 10.06 | 10.34 | 162,997 | +0.08(+0.81%) |
Jul 07, 2017 | 10.12 | 10.42 | 10.06 | 10.26 | 122,749 | +0.14(+1.37%) |
Jul 06, 2017 | 10.14 | 10.14 | 10.01 | 10.12 | 93,612 | -0.06(-0.55%) |
Jul 05, 2017 | 10.20 | 10.28 | 10.14 | 10.17 | 90,882 | +0.00(+0.00%) |