Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.30 | 11.58 | 10.90 | 11.20 | 4,378,598 | -0.90(-7.44%) |
Oct 30, 2017 | 12.15 | 12.45 | 11.95 | 12.10 | 1,049,209 | -0.05(-0.41%) |
Oct 27, 2017 | 11.60 | 12.20 | 11.25 | 12.15 | 2,321,613 | +0.65(+5.65%) |
Oct 26, 2017 | 11.50 | 12.45 | 11.30 | 11.50 | 4,773,902 | +1.10(+10.58%) |
Oct 25, 2017 | 10.70 | 10.70 | 10.30 | 10.40 | 1,002,196 | -0.35(-3.26%) |
Oct 24, 2017 | 10.85 | 10.91 | 10.70 | 10.75 | 449,863 | +0.00(+0.00%) |
Oct 23, 2017 | 10.95 | 10.95 | 10.60 | 10.75 | 387,296 | -0.10(-0.92%) |
Oct 20, 2017 | 10.80 | 10.90 | 10.70 | 10.85 | 356,823 | +0.10(+0.93%) |
Oct 19, 2017 | 10.85 | 10.85 | 10.40 | 10.75 | 466,481 | -0.15(-1.38%) |
Oct 18, 2017 | 11.15 | 11.30 | 10.80 | 10.90 | 1,102,093 | -0.30(-2.68%) |
Oct 17, 2017 | 11.05 | 11.35 | 10.97 | 11.20 | 545,950 | +0.20(+1.82%) |
Oct 16, 2017 | 11.15 | 11.16 | 10.75 | 11.00 | 564,662 | -0.05(-0.45%) |
Oct 13, 2017 | 11.10 | 11.35 | 10.90 | 11.05 | 624,694 | +0.10(+0.91%) |
Oct 12, 2017 | 10.90 | 11.05 | 10.75 | 10.95 | 731,259 | +0.10(+0.92%) |
Oct 11, 2017 | 10.60 | 10.85 | 10.28 | 10.85 | 653,563 | +0.25(+2.36%) |
Oct 10, 2017 | 11.25 | 11.25 | 10.50 | 10.60 | 1,095,185 | -0.60(-5.36%) |
Oct 09, 2017 | 11.35 | 11.35 | 11.05 | 11.20 | 666,850 | -0.15(-1.32%) |
Oct 06, 2017 | 11.10 | 11.45 | 10.95 | 11.35 | 810,262 | +0.20(+1.79%) |
Oct 05, 2017 | 10.90 | 11.20 | 10.78 | 11.15 | 1,323,385 | +0.25(+2.29%) |
Oct 04, 2017 | 10.60 | 11.00 | 10.55 | 10.90 | 1,114,184 | +0.35(+3.32%) |
Oct 03, 2017 | 10.40 | 10.70 | 10.30 | 10.55 | 824,285 | +0.25(+2.43%) |
Oct 02, 2017 | 10.30 | 10.47 | 10.25 | 10.30 | 794,479 | +0.05(+0.49%) |
Sep 29, 2017 | 10.30 | 10.35 | 10.20 | 10.25 | 405,776 | +0.05(+0.49%) |
Sep 28, 2017 | 9.950 | 10.43 | 9.900 | 10.20 | 675,960 | +0.15(+1.49%) |
Sep 27, 2017 | 10.00 | 10.18 | 9.854 | 10.05 | 418,316 | +0.15(+1.52%) |
Sep 26, 2017 | 10.35 | 10.40 | 9.800 | 9.900 | 681,002 | -0.40(-3.88%) |
Sep 25, 2017 | 10.30 | 10.38 | 10.15 | 10.30 | 484,566 | +0.00(+0.00%) |
Sep 22, 2017 | 10.25 | 10.43 | 10.15 | 10.30 | 290,205 | -0.05(-0.48%) |
Sep 21, 2017 | 10.20 | 10.65 | 10.10 | 10.35 | 1,074,913 | +0.10(+0.98%) |
Sep 20, 2017 | 10.15 | 10.30 | 9.950 | 10.25 | 1,023,672 | +0.25(+2.50%) |
Sep 19, 2017 | 9.700 | 10.22 | 9.600 | 10.00 | 1,001,023 | +0.40(+4.17%) |
Sep 18, 2017 | 9.700 | 9.845 | 9.550 | 9.600 | 630,958 | -0.10(-1.03%) |
Sep 15, 2017 | 9.900 | 9.950 | 9.500 | 9.700 | 1,411,105 | -0.15(-1.52%) |
Sep 14, 2017 | 10.25 | 10.35 | 9.500 | 9.850 | 2,257,980 | -0.45(-4.37%) |
Sep 13, 2017 | 10.60 | 10.65 | 10.20 | 10.30 | 869,033 | -0.30(-2.83%) |
Sep 12, 2017 | 10.80 | 10.88 | 10.20 | 10.60 | 1,169,440 | -0.15(-1.40%) |
Sep 11, 2017 | 11.00 | 11.00 | 10.65 | 10.75 | 680,367 | -0.10(-0.92%) |
Sep 08, 2017 | 11.15 | 11.15 | 10.65 | 10.85 | 812,638 | -0.40(-3.56%) |
Sep 07, 2017 | 11.35 | 11.40 | 11.10 | 11.25 | 540,387 | -0.20(-1.75%) |
Sep 06, 2017 | 11.20 | 11.45 | 11.10 | 11.45 | 996,261 | +0.30(+2.69%) |
Sep 05, 2017 | 11.50 | 11.55 | 10.85 | 11.15 | 1,107,270 | -0.40(-3.46%) |
Sep 01, 2017 | 11.45 | 11.70 | 11.30 | 11.55 | 1,355,982 | +0.25(+2.21%) |
Aug 31, 2017 | 10.55 | 11.45 | 10.50 | 11.30 | 2,085,626 | +0.85(+8.13%) |
Aug 30, 2017 | 10.40 | 10.65 | 10.35 | 10.45 | 1,219,628 | +0.05(+0.48%) |
Aug 29, 2017 | 10.20 | 10.55 | 10.10 | 10.40 | 524,346 | +0.15(+1.46%) |
Aug 28, 2017 | 10.30 | 10.40 | 10.05 | 10.25 | 326,797 | -0.05(-0.49%) |
Aug 25, 2017 | 10.40 | 10.50 | 10.25 | 10.30 | 543,777 | +0.00(+0.00%) |
Aug 24, 2017 | 10.45 | 10.65 | 10.25 | 10.30 | 996,914 | -0.15(-1.44%) |
Aug 23, 2017 | 10.10 | 10.53 | 10.05 | 10.45 | 629,213 | +0.30(+2.96%) |
Aug 22, 2017 | 10.15 | 10.30 | 10.00 | 10.15 | 634,326 | +0.00(+0.00%) |
Aug 21, 2017 | 10.15 | 10.45 | 10.05 | 10.15 | 538,917 | +0.05(+0.50%) |
Aug 18, 2017 | 10.10 | 10.35 | 9.850 | 10.10 | 551,514 | -0.05(-0.49%) |
Aug 17, 2017 | 10.20 | 10.40 | 10.02 | 10.15 | 836,704 | -0.05(-0.49%) |
Aug 16, 2017 | 9.900 | 10.40 | 9.900 | 10.20 | 843,158 | +0.40(+4.08%) |
Aug 15, 2017 | 9.850 | 10.15 | 9.750 | 9.800 | 1,818,676 | +0.05(+0.51%) |
Aug 14, 2017 | 9.700 | 9.950 | 9.650 | 9.750 | 667,656 | +0.10(+1.04%) |
Aug 11, 2017 | 9.900 | 10.07 | 9.505 | 9.650 | 2,664,006 | -0.30(-3.02%) |
Aug 10, 2017 | 10.30 | 10.35 | 9.750 | 9.950 | 1,912,821 | -0.40(-3.86%) |
Aug 09, 2017 | 10.30 | 10.45 | 10.05 | 10.35 | 1,787,540 | +0.00(+0.00%) |
Aug 08, 2017 | 10.00 | 10.95 | 10.00 | 10.35 | 3,031,710 | +0.35(+3.50%) |
Aug 07, 2017 | 10.05 | 10.20 | 9.675 | 10.00 | 2,713,629 | -0.05(-0.50%) |
Aug 04, 2017 | 8.950 | 10.28 | 8.950 | 10.05 | 8,213,493 | +1.40(+16.18%) |
Aug 03, 2017 | 8.250 | 9.200 | 8.050 | 8.650 | 8,214,492 | +0.35(+4.22%) |
Aug 02, 2017 | 8.350 | 8.600 | 8.000 | 8.300 | 1,912,201 | -0.05(-0.60%) |