Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.12 | 12.12 | 11.58 | 11.82 | 1,708,329 | -0.15(-1.23%) |
Oct 30, 2017 | 12.47 | 12.66 | 11.87 | 11.97 | 866,724 | -0.54(-4.33%) |
Oct 27, 2017 | 11.92 | 12.71 | 11.83 | 12.51 | 1,861,836 | +0.59(+4.96%) |
Oct 26, 2017 | 11.33 | 11.97 | 11.14 | 11.92 | 2,450,418 | +1.18(+11.01%) |
Oct 25, 2017 | 10.74 | 10.99 | 10.74 | 10.74 | 590,720 | -0.05(-0.46%) |
Oct 24, 2017 | 11.04 | 11.11 | 10.70 | 10.79 | 661,662 | -0.15(-1.35%) |
Oct 23, 2017 | 10.99 | 11.11 | 10.91 | 10.94 | 423,782 | +0.00(+0.00%) |
Oct 20, 2017 | 11.14 | 11.18 | 10.94 | 10.94 | 633,162 | -0.10(-0.89%) |
Oct 19, 2017 | 11.09 | 11.21 | 10.96 | 11.04 | 373,505 | -0.15(-1.32%) |
Oct 18, 2017 | 11.04 | 11.18 | 10.99 | 11.18 | 366,324 | +0.20(+1.79%) |
Oct 17, 2017 | 11.18 | 11.23 | 10.99 | 10.99 | 309,496 | -0.20(-1.76%) |
Oct 16, 2017 | 11.18 | 11.28 | 11.09 | 11.18 | 556,982 | +0.05(+0.44%) |
Oct 13, 2017 | 11.33 | 11.33 | 11.09 | 11.14 | 386,368 | -0.15(-1.31%) |
Oct 12, 2017 | 11.23 | 11.28 | 11.09 | 11.28 | 380,839 | +0.05(+0.44%) |
Oct 11, 2017 | 11.18 | 11.28 | 11.09 | 11.23 | 667,076 | +0.10(+0.88%) |
Oct 10, 2017 | 11.28 | 11.28 | 10.99 | 11.14 | 476,129 | -0.05(-0.44%) |
Oct 09, 2017 | 11.18 | 11.28 | 10.94 | 11.18 | 1,177,783 | +0.00(+0.00%) |
Oct 06, 2017 | 11.04 | 11.18 | 10.90 | 11.18 | 470,820 | +0.10(+0.89%) |
Oct 05, 2017 | 11.09 | 11.24 | 11.04 | 11.09 | 943,305 | +0.05(+0.45%) |
Oct 04, 2017 | 10.84 | 11.14 | 10.64 | 11.04 | 1,313,506 | +0.20(+1.82%) |
Oct 03, 2017 | 10.74 | 10.89 | 10.59 | 10.84 | 1,008,401 | +0.10(+0.92%) |
Oct 02, 2017 | 10.25 | 10.77 | 10.20 | 10.74 | 862,466 | +0.59(+5.82%) |
Sep 29, 2017 | 9.953 | 10.25 | 9.879 | 10.15 | 961,763 | +0.25(+2.49%) |
Sep 28, 2017 | 10.00 | 10.00 | 9.805 | 9.903 | 1,038,496 | -0.10(-0.98%) |
Sep 27, 2017 | 9.953 | 10.05 | 9.829 | 10.00 | 448,051 | +0.15(+1.50%) |
Sep 26, 2017 | 9.953 | 10.03 | 9.854 | 9.854 | 535,515 | -0.07(-0.74%) |
Sep 25, 2017 | 9.805 | 9.953 | 9.682 | 9.928 | 875,892 | +0.12(+1.26%) |
Sep 22, 2017 | 9.805 | 10.00 | 9.805 | 9.805 | 251,861 | +0.05(+0.51%) |
Sep 21, 2017 | 9.805 | 9.903 | 9.706 | 9.755 | 406,277 | -0.05(-0.50%) |
Sep 20, 2017 | 9.903 | 9.953 | 9.829 | 9.805 | 423,497 | -0.10(-1.00%) |
Sep 19, 2017 | 9.903 | 10.00 | 9.854 | 9.903 | 455,247 | +0.00(+0.00%) |
Sep 18, 2017 | 10.00 | 10.15 | 9.854 | 9.903 | 519,657 | -0.05(-0.50%) |
Sep 15, 2017 | 9.706 | 9.953 | 9.657 | 9.953 | 1,384,213 | +0.30(+3.06%) |
Sep 14, 2017 | 9.608 | 9.755 | 9.583 | 9.657 | 318,160 | +0.05(+0.51%) |
Sep 13, 2017 | 9.706 | 9.854 | 9.608 | 9.608 | 569,655 | -0.10(-1.02%) |
Sep 12, 2017 | 9.706 | 9.854 | 9.706 | 9.706 | 242,552 | +0.00(+0.00%) |
Sep 11, 2017 | 9.805 | 9.879 | 9.608 | 9.706 | 688,868 | +0.00(+0.00%) |
Sep 08, 2017 | 9.854 | 9.854 | 9.534 | 9.706 | 1,085,147 | -0.15(-1.50%) |
Sep 07, 2017 | 10.20 | 10.20 | 9.755 | 9.854 | 986,234 | -0.25(-2.44%) |
Sep 06, 2017 | 10.69 | 10.77 | 10.05 | 10.10 | 1,324,166 | -0.54(-5.09%) |
Sep 05, 2017 | 10.94 | 11.09 | 10.59 | 10.64 | 658,019 | -0.44(-4.00%) |
Sep 01, 2017 | 10.99 | 11.14 | 10.89 | 11.09 | 671,532 | +0.15(+1.35%) |
Aug 31, 2017 | 10.69 | 11.33 | 10.54 | 10.94 | 1,109,054 | +0.30(+2.78%) |
Aug 30, 2017 | 10.25 | 10.74 | 10.12 | 10.64 | 1,017,481 | +0.39(+3.85%) |
Aug 29, 2017 | 10.10 | 10.37 | 10.05 | 10.25 | 782,991 | +0.10(+0.97%) |
Aug 28, 2017 | 10.15 | 10.25 | 10.05 | 10.15 | 459,717 | +0.00(+0.00%) |
Aug 25, 2017 | 10.25 | 10.25 | 10.05 | 10.15 | 261,833 | -0.10(-0.96%) |
Aug 24, 2017 | 10.15 | 10.15 | 10.05 | 10.25 | 748,024 | +0.05(+0.48%) |
Aug 23, 2017 | 9.854 | 10.20 | 9.805 | 10.20 | 841,350 | +0.25(+2.48%) |
Aug 22, 2017 | 9.953 | 10.00 | 9.706 | 9.953 | 414,649 | +0.05(+0.50%) |
Aug 21, 2017 | 9.903 | 10.00 | 9.879 | 9.903 | 517,503 | +0.00(+0.00%) |
Aug 18, 2017 | 9.805 | 10.00 | 9.755 | 9.903 | 439,933 | +0.05(+0.50%) |
Aug 17, 2017 | 10.15 | 10.20 | 9.854 | 9.854 | 456,182 | -0.34(-3.38%) |
Aug 16, 2017 | 10.15 | 10.30 | 10.10 | 10.20 | 397,639 | +0.05(+0.48%) |
Aug 15, 2017 | 10.10 | 10.20 | 10.00 | 10.15 | 378,345 | +0.05(+0.49%) |
Aug 14, 2017 | 10.05 | 10.15 | 9.977 | 10.10 | 383,030 | +0.05(+0.49%) |
Aug 11, 2017 | 9.854 | 10.08 | 9.682 | 10.05 | 888,484 | +0.30(+3.03%) |
Aug 10, 2017 | 9.755 | 9.953 | 9.558 | 9.755 | 711,659 | -0.05(-0.50%) |
Aug 09, 2017 | 9.854 | 9.953 | 9.657 | 9.805 | 926,179 | -0.20(-1.97%) |
Aug 08, 2017 | 10.05 | 10.20 | 9.903 | 10.00 | 706,737 | -0.05(-0.49%) |
Aug 07, 2017 | 10.15 | 10.17 | 9.953 | 10.05 | 521,914 | -0.10(-0.97%) |
Aug 04, 2017 | 9.953 | 10.22 | 9.953 | 10.15 | 974,509 | +0.20(+1.98%) |
Aug 03, 2017 | 9.854 | 10.12 | 9.805 | 9.953 | 626,655 | +0.05(+0.50%) |
Aug 02, 2017 | 9.755 | 10.00 | 9.755 | 9.903 | 576,809 | +0.15(+1.52%) |