Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.31 | 10.51 | 10.10 | 10.10 | 270,789 | -0.22(-2.11%) |
Sep 28, 2017 | 10.24 | 10.31 | 10.10 | 10.31 | 129,694 | +0.14(+1.42%) |
Sep 27, 2017 | 9.989 | 10.31 | 9.880 | 10.17 | 182,007 | +0.18(+1.81%) |
Sep 26, 2017 | 9.880 | 9.989 | 9.808 | 9.989 | 144,343 | +0.14(+1.47%) |
Sep 25, 2017 | 9.373 | 9.916 | 9.373 | 9.844 | 240,332 | +0.51(+5.43%) |
Sep 22, 2017 | 9.265 | 9.373 | 9.229 | 9.337 | 153,699 | +0.07(+0.78%) |
Sep 21, 2017 | 9.192 | 9.265 | 9.156 | 9.265 | 79,334 | +0.04(+0.39%) |
Sep 20, 2017 | 9.156 | 9.265 | 9.156 | 9.229 | 103,871 | +0.00(+0.00%) |
Sep 19, 2017 | 9.265 | 9.265 | 9.192 | 9.229 | 70,499 | -0.04(-0.39%) |
Sep 18, 2017 | 9.156 | 9.301 | 9.156 | 9.265 | 94,086 | +0.07(+0.79%) |
Sep 15, 2017 | 9.048 | 9.265 | 9.011 | 9.192 | 247,049 | +0.22(+2.42%) |
Sep 14, 2017 | 8.939 | 9.048 | 8.939 | 8.975 | 76,763 | +0.00(+0.00%) |
Sep 13, 2017 | 8.939 | 9.066 | 8.903 | 8.975 | 54,956 | +0.07(+0.81%) |
Sep 12, 2017 | 9.084 | 9.084 | 8.903 | 8.903 | 104,549 | -0.05(-0.61%) |
Sep 11, 2017 | 9.156 | 9.156 | 8.903 | 8.957 | 183,650 | -0.09(-1.00%) |
Sep 08, 2017 | 10.06 | 10.06 | 8.722 | 9.048 | 1,068,627 | -0.94(-9.42%) |
Sep 07, 2017 | 10.31 | 10.31 | 9.952 | 9.989 | 7,058 | -0.14(-1.43%) |
Sep 06, 2017 | 10.06 | 10.24 | 10.06 | 10.13 | 16,165 | +0.04(+0.36%) |
Sep 05, 2017 | 10.21 | 10.24 | 10.06 | 10.10 | 17,662 | -0.18(-1.76%) |
Sep 01, 2017 | 10.28 | 10.35 | 10.21 | 10.28 | 11,211 | +0.00(+0.00%) |
Aug 31, 2017 | 10.06 | 10.35 | 10.06 | 10.28 | 23,249 | +0.04(+0.35%) |
Aug 30, 2017 | 10.17 | 10.28 | 10.06 | 10.24 | 17,517 | +0.04(+0.35%) |
Aug 29, 2017 | 10.13 | 10.24 | 10.13 | 10.21 | 11,084 | +0.07(+0.71%) |
Aug 28, 2017 | 10.13 | 10.22 | 10.13 | 10.13 | 20,318 | -0.04(-0.36%) |
Aug 25, 2017 | 9.989 | 10.28 | 9.808 | 10.17 | 41,189 | +0.18(+1.81%) |
Aug 24, 2017 | 9.916 | 9.989 | 9.916 | 9.989 | 18,829 | +0.14(+1.47%) |
Aug 23, 2017 | 10.13 | 10.13 | 9.808 | 9.844 | 90,644 | -0.29(-2.86%) |
Aug 22, 2017 | 10.21 | 10.21 | 10.06 | 10.13 | 25,984 | -0.04(-0.36%) |
Aug 21, 2017 | 10.24 | 10.31 | 10.13 | 10.17 | 29,372 | +0.00(+0.00%) |
Aug 18, 2017 | 9.916 | 10.28 | 9.916 | 10.17 | 29,752 | +0.18(+1.81%) |
Aug 17, 2017 | 10.10 | 10.17 | 9.989 | 9.989 | 12,794 | -0.18(-1.78%) |
Aug 16, 2017 | 10.21 | 10.24 | 10.13 | 10.17 | 8,967 | +0.00(+0.00%) |
Aug 15, 2017 | 10.17 | 10.21 | 10.10 | 10.17 | 10,107 | +0.00(+0.00%) |
Aug 14, 2017 | 10.10 | 10.24 | 10.02 | 10.17 | 23,444 | +0.14(+1.44%) |
Aug 11, 2017 | 10.28 | 10.28 | 9.989 | 10.02 | 22,096 | -0.14(-1.42%) |
Aug 10, 2017 | 10.17 | 10.21 | 9.989 | 10.17 | 11,486 | +0.00(+0.00%) |
Aug 09, 2017 | 10.28 | 10.32 | 10.17 | 10.17 | 7,618 | -0.18(-1.75%) |
Aug 08, 2017 | 10.21 | 10.52 | 10.17 | 10.35 | 19,903 | -0.11(-1.04%) |
Aug 07, 2017 | 10.68 | 10.68 | 10.42 | 10.46 | 27,204 | -0.14(-1.37%) |
Aug 04, 2017 | 10.66 | 10.71 | 10.60 | 10.60 | 9,082 | -0.14(-1.35%) |
Aug 03, 2017 | 10.64 | 10.78 | 10.60 | 10.75 | 7,901 | +0.03(+0.27%) |
Aug 02, 2017 | 10.76 | 10.79 | 10.72 | 10.72 | 9,572 | -0.14(-1.32%) |
Aug 01, 2017 | 10.83 | 10.86 | 10.79 | 10.86 | 9,715 | +0.11(+1.00%) |
Jul 31, 2017 | 10.83 | 10.86 | 10.75 | 10.76 | 16,774 | -0.04(-0.33%) |
Jul 28, 2017 | 10.83 | 10.90 | 10.76 | 10.79 | 12,320 | +0.00(+0.00%) |
Jul 27, 2017 | 10.79 | 10.83 | 10.72 | 10.79 | 10,166 | +0.00(+0.00%) |
Jul 26, 2017 | 10.72 | 10.79 | 10.72 | 10.79 | 8,529 | +0.07(+0.67%) |
Jul 25, 2017 | 10.72 | 10.83 | 10.54 | 10.72 | 44,364 | +0.00(+0.00%) |
Jul 24, 2017 | 10.83 | 10.83 | 10.65 | 10.72 | 11,154 | -0.07(-0.66%) |
Jul 21, 2017 | 10.90 | 10.90 | 10.76 | 10.79 | 27,619 | +0.00(+0.00%) |
Jul 20, 2017 | 10.79 | 10.63 | 10.79 | 24,562 | +0.00(+0.00%) | |
Jul 19, 2017 | 10.86 | 10.90 | 10.76 | 10.79 | 23,319 | -0.04(-0.33%) |
Jul 18, 2017 | 10.90 | 10.90 | 10.76 | 10.83 | 38,494 | -0.07(-0.66%) |
Jul 17, 2017 | 10.97 | 10.97 | 10.83 | 10.90 | 20,232 | -0.07(-0.65%) |
Jul 14, 2017 | 11.01 | 11.04 | 10.86 | 10.97 | 32,107 | -0.07(-0.65%) |
Jul 13, 2017 | 11.08 | 11.08 | 10.97 | 11.04 | 24,329 | +0.04(+0.33%) |
Jul 12, 2017 | 10.90 | 11.01 | 10.86 | 11.01 | 90,959 | +0.11(+0.99%) |
Jul 11, 2017 | 10.85 | 10.97 | 10.74 | 10.90 | 27,284 | +0.04(+0.33%) |
Jul 10, 2017 | 10.86 | 10.90 | 10.79 | 10.86 | 13,675 | -0.04(-0.33%) |
Jul 07, 2017 | 10.86 | 10.90 | 10.68 | 10.90 | 11,058 | +0.11(+1.00%) |
Jul 06, 2017 | 10.90 | 10.97 | 10.68 | 10.79 | 11,550 | -0.14(-1.31%) |
Jul 05, 2017 | 10.97 | 10.97 | 10.76 | 10.93 | 28,188 | -0.04(-0.33%) |