Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.984 | 8.994 | 8.535 | 8.574 | 12,458,672 | -0.40(-4.46%) |
Sep 28, 2017 | 8.964 | 9.213 | 8.911 | 8.974 | 4,759,863 | +0.03(+0.33%) |
Sep 27, 2017 | 8.906 | 9.082 | 8.896 | 8.945 | 3,582,324 | +0.16(+1.78%) |
Sep 26, 2017 | 8.925 | 8.964 | 8.760 | 8.789 | 7,094,329 | +0.00(+0.00%) |
Sep 25, 2017 | 9.082 | 9.101 | 8.730 | 8.789 | 7,391,354 | -0.33(-3.64%) |
Sep 22, 2017 | 9.111 | 9.179 | 8.994 | 9.121 | 5,707,416 | +0.03(+0.32%) |
Sep 21, 2017 | 9.296 | 9.316 | 8.896 | 9.091 | 17,530,260 | -0.22(-2.41%) |
Sep 20, 2017 | 9.491 | 9.491 | 9.179 | 9.316 | 7,334,573 | -0.29(-3.05%) |
Sep 19, 2017 | 9.852 | 9.880 | 9.530 | 9.608 | 4,891,383 | -0.25(-2.57%) |
Sep 18, 2017 | 9.803 | 9.881 | 9.764 | 9.862 | 12,423,270 | +0.08(+0.80%) |
Sep 15, 2017 | 9.667 | 9.842 | 9.559 | 9.784 | 11,425,719 | +0.15(+1.52%) |
Sep 14, 2017 | 9.598 | 9.735 | 9.481 | 9.638 | 6,514,319 | -0.01(-0.10%) |
Sep 13, 2017 | 9.579 | 9.803 | 9.452 | 9.647 | 8,474,370 | +0.07(+0.71%) |
Sep 12, 2017 | 9.296 | 9.833 | 9.296 | 9.579 | 10,623,753 | +0.35(+3.81%) |
Sep 11, 2017 | 9.101 | 9.355 | 9.101 | 9.228 | 7,058,321 | +0.24(+2.71%) |
Sep 08, 2017 | 8.974 | 9.077 | 8.935 | 8.984 | 5,779,491 | -0.04(-0.43%) |
Sep 07, 2017 | 8.925 | 9.160 | 8.925 | 9.023 | 5,785,947 | +0.13(+1.43%) |
Sep 06, 2017 | 8.847 | 8.935 | 8.769 | 8.896 | 3,869,586 | +0.05(+0.55%) |
Sep 05, 2017 | 8.789 | 8.916 | 8.701 | 8.847 | 5,226,963 | -0.05(-0.55%) |
Sep 01, 2017 | 9.169 | 9.184 | 8.852 | 8.896 | 7,600,799 | -0.19(-2.04%) |
Aug 31, 2017 | 9.052 | 9.296 | 8.911 | 9.082 | 7,641,562 | +0.04(+0.43%) |
Aug 30, 2017 | 8.916 | 9.116 | 8.877 | 9.042 | 8,078,017 | +0.22(+2.54%) |
Aug 29, 2017 | 8.545 | 8.886 | 8.545 | 8.818 | 9,190,115 | +0.16(+1.80%) |
Aug 28, 2017 | 8.877 | 8.896 | 8.506 | 8.662 | 9,981,478 | -0.12(-1.33%) |
Aug 25, 2017 | 8.906 | 9.062 | 8.779 | 8.779 | 8,043,352 | -0.20(-2.17%) |
Aug 24, 2017 | 8.974 | 9.150 | 8.945 | 8.974 | 11,677,143 | +0.01(+0.11%) |
Aug 23, 2017 | 9.082 | 9.082 | 8.906 | 8.964 | 17,947,968 | -0.15(-1.61%) |
Aug 22, 2017 | 9.130 | 9.189 | 8.984 | 9.111 | 20,153,860 | +0.07(+0.76%) |
Aug 21, 2017 | 9.618 | 9.628 | 8.916 | 9.042 | 26,782,348 | -0.58(-5.98%) |
Aug 18, 2017 | 9.764 | 9.852 | 9.598 | 9.618 | 19,517,280 | -0.33(-3.33%) |
Aug 17, 2017 | 9.813 | 10.64 | 9.755 | 9.950 | 32,629,274 | -0.88(-8.11%) |
Aug 16, 2017 | 10.98 | 11.13 | 10.69 | 10.83 | 6,064,547 | -0.07(-0.63%) |
Aug 15, 2017 | 11.19 | 11.19 | 10.77 | 10.90 | 4,217,160 | -0.04(-0.36%) |
Aug 14, 2017 | 11.22 | 11.22 | 10.89 | 10.93 | 4,650,924 | -0.22(-2.01%) |
Aug 11, 2017 | 10.77 | 11.17 | 10.77 | 11.16 | 3,679,755 | +0.10(+0.88%) |
Aug 10, 2017 | 11.49 | 11.57 | 11.02 | 11.06 | 4,794,655 | -0.38(-3.32%) |
Aug 09, 2017 | 11.80 | 11.80 | 11.32 | 11.44 | 8,069,810 | -0.37(-3.14%) |
Aug 08, 2017 | 11.90 | 11.96 | 11.74 | 11.81 | 5,406,669 | -0.11(-0.90%) |
Aug 07, 2017 | 11.57 | 12.01 | 11.51 | 11.92 | 4,904,835 | +0.38(+3.30%) |
Aug 04, 2017 | 11.44 | 11.55 | 11.23 | 11.54 | 4,282,133 | +0.16(+1.37%) |
Aug 03, 2017 | 11.61 | 11.61 | 11.29 | 11.38 | 6,506,788 | -0.25(-2.18%) |
Aug 02, 2017 | 11.98 | 12.00 | 11.39 | 11.64 | 4,530,505 | -0.31(-2.61%) |
Aug 01, 2017 | 12.10 | 12.10 | 11.73 | 11.95 | 5,684,830 | -0.05(-0.41%) |
Jul 31, 2017 | 12.05 | 12.13 | 11.89 | 12.00 | 4,840,759 | -0.01(-0.08%) |
Jul 28, 2017 | 11.87 | 12.02 | 11.70 | 12.01 | 3,652,511 | +0.17(+1.40%) |
Jul 27, 2017 | 11.85 | 12.19 | 11.59 | 11.84 | 9,871,163 | +0.14(+1.17%) |
Jul 26, 2017 | 11.45 | 11.79 | 11.22 | 11.71 | 8,629,750 | +0.27(+2.39%) |
Jul 25, 2017 | 11.47 | 11.58 | 11.38 | 11.43 | 4,183,741 | -0.05(-0.42%) |
Jul 24, 2017 | 11.72 | 11.74 | 11.32 | 11.48 | 6,416,454 | -0.24(-2.08%) |
Jul 21, 2017 | 11.65 | 11.82 | 11.55 | 11.72 | 3,779,441 | +0.08(+0.67%) |
Jul 20, 2017 | 11.64 | 11.79 | 11.48 | 11.65 | 5,231,713 | +0.01(+0.08%) |
Jul 19, 2017 | 11.86 | 12.14 | 11.47 | 11.64 | 16,674,880 | +0.43(+3.83%) |
Jul 18, 2017 | 10.83 | 11.33 | 10.77 | 11.21 | 9,594,369 | +0.43(+3.98%) |
Jul 17, 2017 | 10.94 | 10.94 | 10.74 | 10.78 | 3,442,700 | -0.20(-1.78%) |
Jul 14, 2017 | 11.16 | 11.35 | 10.85 | 10.97 | 4,351,070 | -0.08(-0.71%) |
Jul 13, 2017 | 10.41 | 11.34 | 10.39 | 11.05 | 15,224,510 | +0.70(+6.79%) |
Jul 12, 2017 | 10.11 | 10.38 | 10.09 | 10.35 | 8,166,934 | +0.34(+3.41%) |
Jul 11, 2017 | 9.842 | 10.05 | 9.755 | 10.01 | 7,626,092 | +0.20(+1.99%) |
Jul 10, 2017 | 9.813 | 9.930 | 9.696 | 9.813 | 4,117,753 | +0.01(+0.10%) |
Jul 07, 2017 | 9.794 | 9.852 | 9.735 | 9.803 | 8,372,335 | +0.00(+0.00%) |
Jul 06, 2017 | 10.14 | 10.22 | 9.745 | 9.803 | 9,836,500 | -0.26(-2.62%) |
Jul 05, 2017 | 10.11 | 10.20 | 10.03 | 10.07 | 6,145,259 | +0.09(+0.88%) |