Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.65 | 11.92 | 11.65 | 11.76 | 1,340,625 | +0.12(+1.00%) |
Oct 30, 2017 | 12.05 | 12.16 | 11.51 | 11.64 | 1,155,775 | -0.47(-3.89%) |
Oct 27, 2017 | 12.15 | 12.15 | 11.86 | 12.12 | 927,765 | -0.22(-1.82%) |
Oct 26, 2017 | 12.36 | 12.54 | 12.26 | 12.34 | 1,111,982 | +0.01(+0.12%) |
Oct 25, 2017 | 12.22 | 12.34 | 12.06 | 12.33 | 784,278 | +0.17(+1.37%) |
Oct 24, 2017 | 12.23 | 12.32 | 11.96 | 12.16 | 1,056,657 | -0.04(-0.36%) |
Oct 23, 2017 | 12.01 | 12.52 | 11.99 | 12.20 | 2,175,665 | +0.35(+2.94%) |
Oct 20, 2017 | 11.93 | 12.06 | 11.82 | 11.85 | 2,502,542 | +0.06(+0.49%) |
Oct 19, 2017 | 11.77 | 11.89 | 11.64 | 11.80 | 928,423 | -0.04(-0.31%) |
Oct 18, 2017 | 11.77 | 11.99 | 11.73 | 11.83 | 1,116,847 | +0.10(+0.87%) |
Oct 17, 2017 | 11.59 | 11.77 | 11.54 | 11.73 | 1,152,588 | +0.17(+1.51%) |
Oct 16, 2017 | 11.32 | 11.64 | 11.25 | 11.56 | 1,567,022 | +0.20(+1.72%) |
Oct 13, 2017 | 11.45 | 11.48 | 11.30 | 11.36 | 1,039,232 | -0.06(-0.51%) |
Oct 12, 2017 | 11.53 | 11.55 | 11.14 | 11.42 | 1,642,693 | -0.12(-1.07%) |
Oct 11, 2017 | 11.80 | 11.89 | 11.45 | 11.54 | 1,574,493 | -0.32(-2.69%) |
Oct 10, 2017 | 11.91 | 12.03 | 11.70 | 11.86 | 786,465 | +0.00(+0.00%) |
Oct 09, 2017 | 12.23 | 12.23 | 11.80 | 11.86 | 882,553 | -0.37(-3.02%) |
Oct 06, 2017 | 12.26 | 12.35 | 12.17 | 12.23 | 818,208 | -0.09(-0.71%) |
Oct 05, 2017 | 12.28 | 12.48 | 12.17 | 12.32 | 1,798,253 | +0.01(+0.12%) |
Oct 04, 2017 | 12.46 | 12.54 | 12.27 | 12.30 | 737,888 | -0.19(-1.51%) |
Oct 03, 2017 | 12.59 | 12.70 | 12.42 | 12.49 | 836,700 | -0.10(-0.81%) |
Oct 02, 2017 | 12.36 | 12.65 | 12.13 | 12.59 | 1,160,666 | +0.24(+1.94%) |
Sep 29, 2017 | 12.59 | 12.63 | 12.34 | 12.36 | 790,385 | -0.24(-1.90%) |
Sep 28, 2017 | 12.63 | 12.73 | 12.42 | 12.59 | 1,479,117 | -0.06(-0.46%) |
Sep 27, 2017 | 12.30 | 12.73 | 12.26 | 12.65 | 2,265,898 | +0.36(+2.89%) |
Sep 26, 2017 | 11.96 | 12.30 | 11.93 | 12.30 | 1,817,052 | +0.33(+2.79%) |
Sep 25, 2017 | 11.64 | 12.07 | 11.64 | 11.96 | 2,602,214 | +0.31(+2.68%) |
Sep 22, 2017 | 11.46 | 11.67 | 11.38 | 11.65 | 1,387,618 | +0.17(+1.52%) |
Sep 21, 2017 | 11.55 | 11.59 | 11.43 | 11.48 | 997,491 | -0.05(-0.44%) |
Sep 20, 2017 | 11.35 | 11.62 | 11.20 | 11.53 | 1,628,991 | +0.13(+1.14%) |
Sep 19, 2017 | 11.44 | 11.49 | 11.35 | 11.40 | 1,101,785 | -0.04(-0.38%) |
Sep 18, 2017 | 11.35 | 11.52 | 11.35 | 11.44 | 1,338,696 | +0.09(+0.83%) |
Sep 15, 2017 | 11.27 | 11.38 | 11.19 | 11.35 | 1,916,669 | +0.09(+0.77%) |
Sep 14, 2017 | 11.32 | 11.35 | 11.13 | 11.26 | 969,995 | -0.10(-0.89%) |
Sep 13, 2017 | 11.47 | 11.59 | 11.31 | 11.36 | 1,632,508 | -0.07(-0.57%) |
Sep 12, 2017 | 11.48 | 11.64 | 11.40 | 11.43 | 1,646,493 | -0.04(-0.32%) |
Sep 11, 2017 | 11.44 | 11.59 | 11.38 | 11.46 | 1,131,699 | +0.08(+0.70%) |
Sep 08, 2017 | 11.70 | 11.72 | 11.35 | 11.38 | 1,413,653 | -0.34(-2.91%) |
Sep 07, 2017 | 11.87 | 11.92 | 11.60 | 11.72 | 1,914,057 | +0.01(+0.12%) |
Sep 06, 2017 | 11.57 | 11.80 | 11.52 | 11.71 | 2,954,812 | +0.12(+1.00%) |
Sep 05, 2017 | 11.58 | 11.72 | 11.48 | 11.59 | 2,120,345 | -0.01(-0.06%) |
Sep 01, 2017 | 11.14 | 11.62 | 11.11 | 11.60 | 1,870,611 | +0.46(+4.14%) |
Aug 31, 2017 | 11.50 | 11.62 | 11.13 | 11.14 | 2,889,746 | -0.39(-3.35%) |
Aug 30, 2017 | 11.46 | 11.76 | 11.44 | 11.53 | 1,954,277 | +0.01(+0.12%) |
Aug 29, 2017 | 11.45 | 11.58 | 11.25 | 11.51 | 3,204,010 | -0.11(-0.98%) |
Aug 28, 2017 | 11.22 | 11.64 | 11.20 | 11.63 | 5,283,409 | +0.43(+3.83%) |
Aug 25, 2017 | 10.78 | 11.23 | 10.75 | 11.20 | 4,870,696 | +0.57(+5.38%) |
Aug 24, 2017 | 10.46 | 10.76 | 10.15 | 10.63 | 11,261,466 | +1.70(+19.07%) |
Aug 23, 2017 | 8.938 | 8.966 | 8.788 | 8.924 | 4,789,054 | +0.08(+0.89%) |
Aug 22, 2017 | 8.652 | 8.881 | 8.566 | 8.845 | 1,735,609 | +0.11(+1.23%) |
Aug 21, 2017 | 9.095 | 9.127 | 8.688 | 8.738 | 1,875,902 | -0.41(-4.53%) |
Aug 18, 2017 | 8.981 | 9.174 | 8.959 | 9.152 | 1,722,379 | +0.09(+0.95%) |
Aug 17, 2017 | 9.074 | 9.235 | 8.952 | 9.067 | 1,512,663 | -0.24(-2.54%) |
Aug 16, 2017 | 9.317 | 9.460 | 9.195 | 9.303 | 1,706,955 | +0.10(+1.09%) |
Aug 15, 2017 | 9.438 | 9.438 | 9.059 | 9.202 | 1,453,657 | -0.29(-3.01%) |
Aug 14, 2017 | 9.653 | 9.653 | 9.388 | 9.488 | 1,272,131 | -0.04(-0.45%) |
Aug 11, 2017 | 9.367 | 9.617 | 9.367 | 9.531 | 1,314,103 | -0.02(-0.22%) |
Aug 10, 2017 | 9.796 | 9.796 | 9.503 | 9.553 | 1,885,968 | -0.40(-4.02%) |
Aug 09, 2017 | 9.960 | 10.04 | 9.692 | 9.953 | 2,693,134 | -0.14(-1.35%) |
Aug 08, 2017 | 10.06 | 10.31 | 10.00 | 10.09 | 2,052,185 | +0.16(+1.66%) |
Aug 07, 2017 | 9.782 | 9.953 | 9.699 | 9.925 | 1,746,216 | +0.15(+1.54%) |
Aug 04, 2017 | 9.674 | 9.810 | 9.646 | 9.774 | 1,333,944 | +0.10(+1.03%) |
Aug 03, 2017 | 9.524 | 9.764 | 9.481 | 9.674 | 1,963,901 | +0.15(+1.58%) |
Aug 02, 2017 | 9.438 | 9.574 | 9.324 | 9.524 | 1,885,206 | +0.04(+0.38%) |