Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.45 | 10.65 | 10.23 | 10.23 | 267,205 | -0.22(-2.10%) |
Sep 28, 2017 | 10.38 | 10.45 | 10.23 | 10.45 | 127,977 | +0.15(+1.42%) |
Sep 27, 2017 | 10.12 | 10.45 | 10.01 | 10.31 | 179,599 | +0.18(+1.81%) |
Sep 26, 2017 | 10.01 | 10.12 | 9.939 | 10.12 | 142,432 | +0.15(+1.47%) |
Sep 25, 2017 | 9.499 | 10.05 | 9.499 | 9.976 | 237,151 | +0.51(+5.43%) |
Sep 22, 2017 | 9.389 | 9.499 | 9.352 | 9.462 | 151,665 | +0.07(+0.78%) |
Sep 21, 2017 | 9.316 | 9.389 | 9.279 | 9.389 | 78,284 | +0.04(+0.39%) |
Sep 20, 2017 | 9.279 | 9.389 | 9.279 | 9.352 | 102,496 | +0.00(+0.00%) |
Sep 19, 2017 | 9.389 | 9.389 | 9.316 | 9.352 | 69,566 | -0.04(-0.39%) |
Sep 18, 2017 | 9.279 | 9.426 | 9.279 | 9.389 | 92,841 | +0.07(+0.79%) |
Sep 15, 2017 | 9.169 | 9.389 | 9.132 | 9.316 | 243,780 | +0.22(+2.42%) |
Sep 14, 2017 | 9.059 | 9.169 | 9.059 | 9.096 | 75,747 | +0.00(+0.00%) |
Sep 13, 2017 | 9.059 | 9.187 | 9.022 | 9.096 | 54,229 | +0.07(+0.81%) |
Sep 12, 2017 | 9.206 | 9.206 | 9.022 | 9.022 | 103,165 | -0.06(-0.61%) |
Sep 11, 2017 | 9.279 | 9.279 | 9.022 | 9.077 | 181,220 | -0.09(-1.00%) |
Sep 08, 2017 | 10.20 | 10.20 | 8.839 | 9.169 | 1,054,485 | -0.95(-9.42%) |
Sep 07, 2017 | 10.45 | 10.45 | 10.09 | 10.12 | 6,965 | -0.15(-1.43%) |
Sep 06, 2017 | 10.20 | 10.38 | 10.20 | 10.27 | 15,951 | +0.04(+0.36%) |
Sep 05, 2017 | 10.34 | 10.38 | 10.20 | 10.23 | 17,428 | -0.18(-1.76%) |
Sep 01, 2017 | 10.42 | 10.49 | 10.34 | 10.42 | 11,063 | +0.00(+0.00%) |
Aug 31, 2017 | 10.20 | 10.49 | 10.20 | 10.42 | 22,941 | +0.04(+0.35%) |
Aug 30, 2017 | 10.31 | 10.42 | 10.20 | 10.38 | 17,285 | +0.04(+0.35%) |
Aug 29, 2017 | 10.27 | 10.38 | 10.27 | 10.34 | 10,937 | +0.07(+0.71%) |
Aug 28, 2017 | 10.27 | 10.36 | 10.27 | 10.27 | 20,049 | -0.04(-0.36%) |
Aug 25, 2017 | 10.12 | 10.42 | 9.939 | 10.31 | 40,643 | +0.18(+1.81%) |
Aug 24, 2017 | 10.05 | 10.12 | 10.05 | 10.12 | 18,580 | +0.15(+1.47%) |
Aug 23, 2017 | 10.27 | 10.27 | 9.939 | 9.976 | 89,444 | -0.29(-2.86%) |
Aug 22, 2017 | 10.34 | 10.34 | 10.20 | 10.27 | 25,640 | -0.04(-0.36%) |
Aug 21, 2017 | 10.38 | 10.45 | 10.27 | 10.31 | 28,983 | +0.00(+0.00%) |
Aug 18, 2017 | 10.05 | 10.42 | 10.05 | 10.31 | 29,358 | +0.18(+1.81%) |
Aug 17, 2017 | 10.23 | 10.31 | 10.12 | 10.12 | 12,625 | -0.18(-1.78%) |
Aug 16, 2017 | 10.34 | 10.38 | 10.27 | 10.31 | 8,849 | +0.00(+0.00%) |
Aug 15, 2017 | 10.31 | 10.34 | 10.23 | 10.31 | 9,973 | +0.00(+0.00%) |
Aug 14, 2017 | 10.23 | 10.38 | 10.16 | 10.31 | 23,133 | +0.15(+1.44%) |
Aug 11, 2017 | 10.42 | 10.42 | 10.12 | 10.16 | 21,804 | -0.15(-1.42%) |
Aug 10, 2017 | 10.31 | 10.34 | 10.12 | 10.31 | 11,334 | +0.00(+0.00%) |
Aug 09, 2017 | 10.42 | 10.46 | 10.31 | 10.31 | 7,517 | -0.18(-1.75%) |
Aug 08, 2017 | 10.35 | 10.66 | 10.31 | 10.49 | 19,639 | -0.11(-1.04%) |
Aug 07, 2017 | 10.82 | 10.82 | 10.56 | 10.60 | 26,844 | -0.15(-1.37%) |
Aug 04, 2017 | 10.80 | 10.86 | 10.75 | 10.75 | 8,962 | -0.15(-1.35%) |
Aug 03, 2017 | 10.78 | 10.93 | 10.75 | 10.89 | 7,796 | +0.03(+0.27%) |
Aug 02, 2017 | 10.90 | 10.94 | 10.86 | 10.86 | 9,446 | -0.15(-1.32%) |
Aug 01, 2017 | 10.97 | 11.01 | 10.94 | 11.01 | 9,586 | +0.11(+1.00%) |
Jul 31, 2017 | 10.97 | 11.01 | 10.89 | 10.90 | 16,552 | -0.04(-0.33%) |
Jul 28, 2017 | 10.97 | 11.05 | 10.90 | 10.94 | 12,157 | +0.00(+0.00%) |
Jul 27, 2017 | 10.94 | 10.97 | 10.86 | 10.94 | 10,032 | +0.00(+0.00%) |
Jul 26, 2017 | 10.86 | 10.94 | 10.86 | 10.94 | 8,416 | +0.07(+0.67%) |
Jul 25, 2017 | 10.86 | 10.97 | 10.68 | 10.86 | 43,777 | +0.00(+0.00%) |
Jul 24, 2017 | 10.97 | 10.97 | 10.79 | 10.86 | 11,006 | -0.07(-0.66%) |
Jul 21, 2017 | 11.05 | 11.05 | 10.90 | 10.94 | 27,253 | +0.00(+0.00%) |
Jul 20, 2017 | 10.94 | 10.78 | 10.94 | 24,237 | +0.00(+0.00%) | |
Jul 19, 2017 | 11.01 | 11.05 | 10.90 | 10.94 | 23,011 | -0.04(-0.33%) |
Jul 18, 2017 | 11.05 | 11.05 | 10.90 | 10.97 | 37,985 | -0.07(-0.66%) |
Jul 17, 2017 | 11.12 | 11.12 | 10.97 | 11.05 | 19,964 | -0.07(-0.65%) |
Jul 14, 2017 | 11.15 | 11.19 | 11.01 | 11.12 | 31,682 | -0.07(-0.65%) |
Jul 13, 2017 | 11.23 | 11.23 | 11.12 | 11.19 | 24,007 | +0.04(+0.33%) |
Jul 12, 2017 | 11.05 | 11.15 | 11.01 | 11.15 | 89,755 | +0.11(+0.99%) |
Jul 11, 2017 | 10.99 | 11.12 | 10.88 | 11.05 | 26,923 | +0.04(+0.33%) |
Jul 10, 2017 | 11.01 | 11.05 | 10.94 | 11.01 | 13,494 | -0.04(-0.33%) |
Jul 07, 2017 | 11.01 | 11.05 | 10.82 | 11.05 | 10,911 | +0.11(+1.00%) |
Jul 06, 2017 | 11.05 | 11.12 | 10.83 | 10.94 | 11,397 | -0.15(-1.31%) |
Jul 05, 2017 | 11.12 | 11.12 | 10.90 | 11.08 | 27,815 | -0.04(-0.33%) |