Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.01 | 10.06 | 9.976 | 10.01 | 1,258,887 | +0.00(+0.00%) |
Sep 28, 2017 | 10.06 | 10.12 | 9.947 | 10.01 | 823,576 | -0.09(-0.86%) |
Sep 27, 2017 | 10.15 | 10.21 | 10.03 | 10.09 | 442,107 | -0.06(-0.57%) |
Sep 26, 2017 | 10.21 | 10.27 | 10.12 | 10.15 | 396,344 | -0.06(-0.57%) |
Sep 25, 2017 | 10.09 | 10.38 | 10.09 | 10.21 | 532,378 | +0.17(+1.73%) |
Sep 22, 2017 | 10.06 | 10.15 | 9.933 | 10.03 | 552,798 | -0.03(-0.29%) |
Sep 21, 2017 | 10.12 | 10.24 | 10.01 | 10.06 | 462,975 | -0.12(-1.14%) |
Sep 20, 2017 | 10.15 | 10.30 | 10.15 | 10.18 | 454,715 | +0.06(+0.57%) |
Sep 19, 2017 | 10.12 | 10.24 | 10.03 | 10.12 | 327,233 | +0.06(+0.58%) |
Sep 18, 2017 | 10.03 | 10.18 | 10.01 | 10.06 | 530,509 | +0.00(+0.00%) |
Sep 15, 2017 | 10.32 | 10.41 | 10.06 | 10.06 | 1,185,860 | -0.26(-2.53%) |
Sep 14, 2017 | 10.32 | 10.44 | 10.27 | 10.32 | 865,883 | +0.00(+0.00%) |
Sep 13, 2017 | 10.24 | 10.38 | 10.18 | 10.32 | 1,293,170 | +0.12(+1.14%) |
Sep 12, 2017 | 10.21 | 10.30 | 10.15 | 10.21 | 605,976 | +0.00(+0.00%) |
Sep 11, 2017 | 10.06 | 10.27 | 10.06 | 10.21 | 601,817 | +0.17(+1.73%) |
Sep 08, 2017 | 10.15 | 10.24 | 9.947 | 10.03 | 690,182 | -0.17(-1.70%) |
Sep 07, 2017 | 10.06 | 10.32 | 10.06 | 10.21 | 909,013 | +0.14(+1.44%) |
Sep 06, 2017 | 9.918 | 10.18 | 9.802 | 10.06 | 669,436 | +0.20(+2.06%) |
Sep 05, 2017 | 9.976 | 9.976 | 9.744 | 9.860 | 873,887 | -0.06(-0.58%) |
Sep 01, 2017 | 9.889 | 9.947 | 9.744 | 9.918 | 1,010,241 | +0.03(+0.29%) |
Aug 31, 2017 | 9.773 | 9.947 | 9.730 | 9.889 | 970,420 | +0.17(+1.79%) |
Aug 30, 2017 | 9.744 | 9.831 | 9.628 | 9.715 | 458,810 | -0.06(-0.59%) |
Aug 29, 2017 | 9.570 | 9.773 | 9.454 | 9.773 | 489,564 | +0.15(+1.51%) |
Aug 28, 2017 | 9.773 | 9.860 | 9.570 | 9.628 | 506,891 | -0.15(-1.48%) |
Aug 25, 2017 | 9.802 | 9.811 | 9.686 | 9.773 | 513,025 | +0.00(+0.00%) |
Aug 24, 2017 | 9.715 | 9.802 | 9.686 | 9.773 | 528,728 | +0.06(+0.60%) |
Aug 23, 2017 | 9.454 | 9.860 | 9.425 | 9.715 | 560,684 | +0.20(+2.13%) |
Aug 22, 2017 | 9.309 | 9.512 | 9.309 | 9.512 | 240,913 | +0.20(+2.18%) |
Aug 21, 2017 | 9.454 | 9.498 | 9.251 | 9.309 | 525,170 | -0.17(-1.83%) |
Aug 18, 2017 | 9.367 | 9.559 | 9.338 | 9.483 | 478,099 | +0.09(+0.93%) |
Aug 17, 2017 | 9.309 | 9.469 | 9.309 | 9.396 | 333,982 | +0.06(+0.62%) |
Aug 16, 2017 | 9.512 | 9.527 | 9.251 | 9.338 | 429,381 | -0.17(-1.83%) |
Aug 15, 2017 | 9.715 | 9.744 | 9.454 | 9.512 | 440,683 | -0.23(-2.38%) |
Aug 14, 2017 | 9.860 | 10.01 | 9.657 | 9.744 | 546,026 | -0.12(-1.18%) |
Aug 11, 2017 | 9.483 | 9.889 | 9.396 | 9.860 | 585,818 | +0.17(+1.80%) |
Aug 10, 2017 | 9.802 | 9.889 | 9.686 | 9.686 | 524,111 | -0.12(-1.18%) |
Aug 09, 2017 | 9.918 | 10.06 | 9.802 | 9.802 | 387,050 | -0.09(-0.88%) |
Aug 08, 2017 | 9.976 | 10.18 | 9.831 | 9.889 | 614,653 | -0.12(-1.16%) |
Aug 07, 2017 | 10.09 | 10.24 | 9.976 | 10.01 | 404,113 | -0.12(-1.15%) |
Aug 04, 2017 | 10.18 | 10.27 | 10.06 | 10.12 | 757,959 | -0.06(-0.57%) |
Aug 03, 2017 | 10.38 | 10.44 | 10.12 | 10.18 | 489,760 | -0.09(-0.85%) |
Aug 02, 2017 | 10.21 | 10.33 | 10.01 | 10.27 | 560,115 | +0.14(+1.43%) |
Aug 01, 2017 | 10.21 | 10.24 | 9.976 | 10.12 | 595,406 | -0.06(-0.57%) |
Jul 31, 2017 | 10.12 | 10.21 | 10.06 | 10.18 | 578,227 | -0.03(-0.28%) |
Jul 28, 2017 | 10.12 | 10.32 | 10.12 | 10.21 | 392,857 | +0.06(+0.60%) |
Jul 27, 2017 | 10.23 | 10.28 | 10.09 | 10.15 | 479,748 | -0.09(-0.84%) |
Jul 26, 2017 | 10.32 | 10.35 | 10.20 | 10.23 | 404,710 | +0.00(+0.00%) |
Jul 25, 2017 | 10.23 | 10.43 | 10.23 | 10.23 | 522,446 | +0.11(+1.13%) |
Jul 24, 2017 | 10.15 | 10.18 | 10.09 | 10.12 | 202,949 | +0.00(+0.00%) |
Jul 21, 2017 | 10.20 | 10.29 | 10.06 | 10.12 | 423,079 | -0.11(-1.12%) |
Jul 20, 2017 | 10.43 | 10.12 | 10.23 | 408,646 | -0.09(-0.83%) | |
Jul 19, 2017 | 10.26 | 10.39 | 10.20 | 10.32 | 524,204 | +0.06(+0.56%) |
Jul 18, 2017 | 10.38 | 10.38 | 10.13 | 10.26 | 442,198 | -0.06(-0.55%) |
Jul 17, 2017 | 10.26 | 10.43 | 10.26 | 10.32 | 547,471 | +0.06(+0.56%) |
Jul 14, 2017 | 10.03 | 10.29 | 10.03 | 10.26 | 597,168 | +0.20(+1.99%) |
Jul 13, 2017 | 10.09 | 10.09 | 9.919 | 10.06 | 520,398 | -0.03(-0.28%) |
Jul 12, 2017 | 10.15 | 10.36 | 10.03 | 10.09 | 547,203 | +0.20(+2.02%) |
Jul 11, 2017 | 9.890 | 9.976 | 9.804 | 9.890 | 464,860 | +0.00(+0.00%) |
Jul 10, 2017 | 9.833 | 9.947 | 9.833 | 9.890 | 308,830 | +0.03(+0.29%) |
Jul 07, 2017 | 9.947 | 9.947 | 9.719 | 9.862 | 282,718 | -0.09(-0.86%) |
Jul 06, 2017 | 9.976 | 10.12 | 9.919 | 9.947 | 388,051 | +0.03(+0.29%) |
Jul 05, 2017 | 10.20 | 10.20 | 9.833 | 9.919 | 1,077,959 | -0.34(-3.34%) |