Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.52 | 11.52 | 10.97 | 11.26 | 98,508 | -0.04(-0.35%) |
Sep 28, 2017 | 11.35 | 11.55 | 11.22 | 11.30 | 62,153 | -0.13(-1.14%) |
Sep 27, 2017 | 11.50 | 11.79 | 11.06 | 11.43 | 172,142 | +0.02(+0.18%) |
Sep 26, 2017 | 11.43 | 11.55 | 10.80 | 11.41 | 387,939 | +0.09(+0.80%) |
Sep 25, 2017 | 11.81 | 11.89 | 11.22 | 11.32 | 220,448 | -0.53(-4.47%) |
Sep 22, 2017 | 11.92 | 12.00 | 11.80 | 11.85 | 127,425 | -0.05(-0.42%) |
Sep 21, 2017 | 12.00 | 12.13 | 11.65 | 11.90 | 143,298 | -0.08(-0.67%) |
Sep 20, 2017 | 12.26 | 12.38 | 11.89 | 11.98 | 632,986 | -0.11(-0.91%) |
Sep 19, 2017 | 11.04 | 12.29 | 10.75 | 12.09 | 641,162 | +1.05(+9.51%) |
Sep 18, 2017 | 11.28 | 11.38 | 10.70 | 11.04 | 266,819 | -0.30(-2.65%) |
Sep 15, 2017 | 11.37 | 11.49 | 11.21 | 11.34 | 152,639 | -0.01(-0.04%) |
Sep 14, 2017 | 11.39 | 11.62 | 11.27 | 11.35 | 137,243 | -0.23(-2.03%) |
Sep 13, 2017 | 11.00 | 11.85 | 10.90 | 11.58 | 317,541 | +0.68(+6.24%) |
Sep 12, 2017 | 11.05 | 11.79 | 10.80 | 10.90 | 611,825 | -0.13(-1.18%) |
Sep 11, 2017 | 9.900 | 11.50 | 9.730 | 11.03 | 1,260,884 | +1.45(+15.14%) |
Sep 08, 2017 | 9.700 | 9.700 | 9.319 | 9.580 | 55,935 | -0.09(-0.93%) |
Sep 07, 2017 | 9.480 | 9.700 | 9.375 | 9.670 | 110,630 | +0.20(+2.13%) |
Sep 06, 2017 | 9.300 | 9.490 | 9.250 | 9.469 | 69,486 | +0.20(+2.14%) |
Sep 05, 2017 | 9.160 | 9.340 | 9.100 | 9.270 | 62,295 | +0.05(+0.54%) |
Sep 01, 2017 | 9.355 | 9.355 | 9.190 | 9.220 | 24,696 | -0.13(-1.39%) |
Aug 31, 2017 | 9.080 | 9.590 | 9.020 | 9.350 | 277,383 | +0.30(+3.31%) |
Aug 30, 2017 | 9.120 | 9.150 | 8.950 | 9.050 | 96,377 | +0.04(+0.44%) |
Aug 29, 2017 | 9.140 | 9.150 | 8.970 | 9.010 | 97,227 | -0.13(-1.42%) |
Aug 28, 2017 | 9.030 | 9.150 | 8.950 | 9.140 | 25,674 | +0.17(+1.90%) |
Aug 25, 2017 | 8.960 | 9.100 | 8.938 | 8.970 | 26,480 | +0.09(+1.01%) |
Aug 24, 2017 | 9.070 | 9.160 | 8.820 | 8.880 | 95,119 | -0.21(-2.31%) |
Aug 23, 2017 | 9.100 | 9.200 | 8.996 | 9.090 | 28,854 | -0.03(-0.33%) |
Aug 22, 2017 | 9.020 | 9.280 | 8.910 | 9.120 | 151,003 | +0.13(+1.45%) |
Aug 21, 2017 | 9.030 | 9.089 | 8.800 | 8.990 | 37,102 | +0.00(+0.00%) |
Aug 18, 2017 | 9.190 | 9.220 | 8.900 | 8.990 | 57,903 | -0.12(-1.32%) |
Aug 17, 2017 | 9.104 | 9.250 | 9.000 | 9.110 | 210,394 | -0.02(-0.22%) |
Aug 16, 2017 | 9.390 | 9.390 | 8.970 | 9.130 | 109,753 | -0.26(-2.77%) |
Aug 15, 2017 | 9.170 | 9.410 | 9.060 | 9.390 | 45,280 | +0.21(+2.29%) |
Aug 14, 2017 | 9.160 | 9.300 | 9.070 | 9.180 | 217,778 | +0.08(+0.88%) |
Aug 11, 2017 | 8.920 | 9.190 | 8.810 | 9.100 | 46,478 | +0.18(+2.02%) |
Aug 10, 2017 | 9.300 | 9.500 | 8.840 | 8.920 | 80,829 | -0.39(-4.19%) |
Aug 09, 2017 | 9.000 | 9.469 | 9.000 | 9.310 | 37,940 | -0.07(-0.75%) |
Aug 08, 2017 | 9.000 | 9.600 | 9.000 | 9.380 | 429,136 | +0.37(+4.11%) |
Aug 07, 2017 | 8.800 | 9.080 | 8.800 | 9.010 | 92,302 | +0.22(+2.50%) |
Aug 04, 2017 | 8.600 | 8.970 | 8.600 | 8.790 | 128,523 | +0.24(+2.81%) |
Aug 03, 2017 | 9.250 | 9.250 | 8.500 | 8.550 | 555,638 | -0.62(-6.76%) |
Aug 02, 2017 | 9.470 | 9.500 | 8.910 | 9.170 | 194,245 | -0.27(-2.86%) |
Aug 01, 2017 | 9.640 | 9.640 | 9.290 | 9.440 | 153,083 | +0.08(+0.85%) |
Jul 31, 2017 | 9.600 | 9.610 | 9.280 | 9.360 | 66,820 | -0.17(-1.78%) |
Jul 28, 2017 | 9.570 | 9.640 | 9.345 | 9.530 | 56,527 | -0.01(-0.10%) |
Jul 27, 2017 | 9.590 | 9.602 | 9.380 | 9.540 | 47,675 | -0.02(-0.21%) |
Jul 26, 2017 | 9.396 | 9.650 | 9.320 | 9.560 | 28,008 | +0.31(+3.35%) |
Jul 25, 2017 | 9.390 | 9.727 | 9.250 | 9.250 | 26,672 | -0.12(-1.28%) |
Jul 24, 2017 | 9.520 | 9.790 | 9.260 | 9.370 | 58,114 | -0.13(-1.37%) |
Jul 21, 2017 | 9.620 | 9.850 | 9.400 | 9.500 | 128,854 | -0.14(-1.45%) |
Jul 20, 2017 | 9.840 | 9.900 | 9.350 | 9.640 | 111,742 | -0.10(-1.03%) |
Jul 19, 2017 | 9.960 | 9.960 | 9.560 | 9.740 | 147,431 | -0.17(-1.72%) |
Jul 18, 2017 | 9.500 | 9.980 | 9.400 | 9.910 | 180,902 | +0.38(+3.99%) |
Jul 17, 2017 | 9.540 | 9.736 | 9.060 | 9.530 | 71,748 | -0.06(-0.63%) |
Jul 14, 2017 | 9.450 | 9.680 | 9.420 | 9.590 | 77,620 | +0.17(+1.80%) |
Jul 13, 2017 | 9.270 | 9.420 | 9.155 | 9.420 | 47,361 | +0.14(+1.51%) |
Jul 12, 2017 | 8.860 | 9.280 | 8.720 | 9.280 | 45,158 | +0.50(+5.69%) |
Jul 11, 2017 | 8.610 | 8.930 | 8.562 | 8.780 | 78,692 | +0.14(+1.62%) |
Jul 10, 2017 | 8.890 | 8.890 | 8.239 | 8.640 | 126,649 | +0.44(+5.37%) |
Jul 07, 2017 | 8.560 | 8.695 | 8.200 | 8.200 | 254,780 | -0.34(-3.98%) |
Jul 06, 2017 | 9.160 | 9.260 | 8.520 | 8.540 | 411,513 | -0.68(-7.38%) |
Jul 05, 2017 | 9.500 | 9.500 | 9.100 | 9.220 | 57,578 | +0.16(+1.77%) |