Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.30 | 11.57 | 11.28 | 11.55 | 95,852 | +0.23(+1.99%) |
Sep 28, 2017 | 11.40 | 11.50 | 11.10 | 11.32 | 86,609 | -0.18(-1.52%) |
Sep 27, 2017 | 11.35 | 11.65 | 11.25 | 11.50 | 139,611 | +0.25(+2.22%) |
Sep 26, 2017 | 11.15 | 11.35 | 11.00 | 11.25 | 165,092 | +0.10(+0.90%) |
Sep 25, 2017 | 11.05 | 11.05 | 10.60 | 11.15 | 185,617 | +0.15(+1.36%) |
Sep 22, 2017 | 10.85 | 11.05 | 10.70 | 11.00 | 56,055 | +0.15(+1.38%) |
Sep 21, 2017 | 10.70 | 10.90 | 10.55 | 10.85 | 57,215 | +0.10(+0.93%) |
Sep 20, 2017 | 10.90 | 10.95 | 10.65 | 10.75 | 53,615 | -0.15(-1.38%) |
Sep 19, 2017 | 10.75 | 11.00 | 10.50 | 10.90 | 86,257 | +0.25(+2.35%) |
Sep 18, 2017 | 10.60 | 10.75 | 10.50 | 10.65 | 51,100 | +0.00(+0.00%) |
Sep 15, 2017 | 10.60 | 10.85 | 10.55 | 10.65 | 56,738 | -0.05(-0.47%) |
Sep 14, 2017 | 10.45 | 10.75 | 10.32 | 10.70 | 85,015 | +0.10(+0.94%) |
Sep 13, 2017 | 10.95 | 10.95 | 10.40 | 10.60 | 61,679 | -0.35(-3.20%) |
Sep 12, 2017 | 11.05 | 10.56 | 10.95 | 191,493 | +0.35(+3.30%) | |
Sep 11, 2017 | 10.40 | 10.70 | 10.35 | 10.60 | 114,851 | +0.20(+1.92%) |
Sep 08, 2017 | 10.35 | 10.40 | 10.20 | 10.40 | 55,142 | +0.10(+0.97%) |
Sep 07, 2017 | 10.10 | 10.30 | 10.00 | 10.30 | 76,552 | +0.20(+1.98%) |
Sep 06, 2017 | 10.30 | 10.30 | 10.05 | 10.10 | 76,417 | -0.15(-1.46%) |
Sep 05, 2017 | 10.20 | 10.40 | 10.10 | 10.25 | 52,386 | -0.10(-0.97%) |
Sep 01, 2017 | 10.25 | 10.40 | 10.10 | 10.35 | 177,963 | +0.05(+0.49%) |
Aug 31, 2017 | 10.00 | 10.40 | 9.950 | 10.30 | 355,090 | +0.35(+3.52%) |
Aug 30, 2017 | 9.750 | 10.05 | 9.600 | 9.950 | 90,570 | +0.25(+2.58%) |
Aug 29, 2017 | 9.700 | 9.850 | 9.464 | 9.700 | 72,179 | -0.15(-1.52%) |
Aug 28, 2017 | 9.900 | 10.00 | 9.750 | 9.850 | 78,131 | -0.05(-0.51%) |
Aug 25, 2017 | 10.10 | 9.700 | 9.900 | 54,380 | +0.00(+0.00%) | |
Aug 24, 2017 | 9.950 | 10.20 | 9.650 | 9.900 | 142,124 | +0.05(+0.51%) |
Aug 23, 2017 | 9.800 | 10.00 | 9.550 | 9.850 | 56,295 | -0.05(-0.51%) |
Aug 22, 2017 | 9.400 | 9.900 | 9.400 | 9.900 | 158,704 | +0.55(+5.88%) |
Aug 21, 2017 | 9.800 | 9.800 | 9.350 | 9.350 | 84,907 | -0.45(-4.59%) |
Aug 18, 2017 | 9.800 | 10.00 | 9.650 | 9.800 | 126,570 | -0.10(-1.01%) |
Aug 17, 2017 | 9.800 | 10.00 | 9.450 | 9.900 | 93,281 | +0.10(+1.02%) |
Aug 16, 2017 | 9.900 | 9.900 | 9.600 | 9.800 | 67,944 | +0.00(+0.00%) |
Aug 15, 2017 | 10.10 | 10.10 | 9.450 | 9.800 | 137,244 | -0.25(-2.49%) |
Aug 14, 2017 | 9.650 | 10.15 | 9.600 | 10.05 | 177,823 | +0.50(+5.24%) |
Aug 11, 2017 | 9.000 | 9.700 | 9.000 | 9.550 | 153,503 | +0.35(+3.80%) |
Aug 10, 2017 | 10.10 | 10.30 | 9.050 | 9.200 | 357,645 | -1.00(-9.80%) |
Aug 09, 2017 | 10.15 | 10.30 | 9.850 | 10.20 | 95,260 | -0.05(-0.49%) |
Aug 08, 2017 | 10.80 | 10.98 | 10.20 | 10.25 | 115,399 | -0.55(-5.09%) |
Aug 07, 2017 | 10.75 | 10.95 | 10.40 | 10.80 | 79,008 | +0.05(+0.47%) |
Aug 04, 2017 | 10.95 | 10.55 | 10.75 | 75,361 | -0.05(-0.46%) | |
Aug 03, 2017 | 11.00 | 11.10 | 10.73 | 10.80 | 85,118 | -0.25(-2.26%) |
Aug 02, 2017 | 11.35 | 11.35 | 10.65 | 11.05 | 170,673 | -0.30(-2.64%) |
Aug 01, 2017 | 11.45 | 11.50 | 11.01 | 11.35 | 215,034 | +0.00(+0.00%) |
Jul 31, 2017 | 11.10 | 11.40 | 10.80 | 11.35 | 205,861 | +0.35(+3.18%) |
Jul 28, 2017 | 10.85 | 11.00 | 10.45 | 11.00 | 131,867 | +0.15(+1.38%) |
Jul 27, 2017 | 11.50 | 11.50 | 10.15 | 10.85 | 314,312 | -0.65(-5.65%) |
Jul 26, 2017 | 11.25 | 11.55 | 11.10 | 11.50 | 360,189 | +0.30(+2.68%) |
Jul 25, 2017 | 10.65 | 11.40 | 10.55 | 11.20 | 975,068 | +0.60(+5.66%) |
Jul 24, 2017 | 10.60 | 10.70 | 10.40 | 10.60 | 162,014 | +0.00(+0.00%) |
Jul 21, 2017 | 10.80 | 10.90 | 10.40 | 10.60 | 259,091 | -0.15(-1.40%) |
Jul 20, 2017 | 10.80 | 9.850 | 10.75 | 798,614 | +1.25(+13.16%) | |
Jul 19, 2017 | 9.400 | 9.550 | 9.200 | 9.500 | 200,850 | +0.20(+2.15%) |
Jul 18, 2017 | 9.300 | 9.300 | 9.100 | 9.300 | 56,314 | +0.00(+0.00%) |
Jul 17, 2017 | 9.600 | 9.600 | 9.200 | 9.300 | 51,275 | -0.30(-3.12%) |
Jul 14, 2017 | 9.350 | 9.600 | 9.250 | 9.600 | 24,655 | +0.20(+2.13%) |
Jul 13, 2017 | 9.500 | 9.550 | 9.200 | 9.400 | 49,605 | -0.10(-1.05%) |
Jul 12, 2017 | 9.400 | 9.551 | 9.300 | 9.500 | 95,064 | +0.15(+1.60%) |
Jul 11, 2017 | 9.550 | 9.550 | 9.150 | 9.350 | 61,184 | -0.10(-1.06%) |
Jul 10, 2017 | 9.500 | 9.550 | 9.300 | 9.450 | 45,586 | +0.05(+0.53%) |
Jul 07, 2017 | 9.150 | 9.500 | 8.875 | 9.400 | 81,463 | +0.20(+2.17%) |
Jul 06, 2017 | 9.200 | 9.250 | 9.000 | 9.200 | 39,829 | +0.05(+0.55%) |
Jul 05, 2017 | 9.050 | 9.250 | 8.900 | 9.150 | 59,971 | +0.10(+1.10%) |