Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.50 | 15.70 | 14.45 | 14.90 | 534,667 | +0.53(+3.65%) |
Oct 30, 2017 | 13.95 | 14.75 | 13.95 | 14.38 | 314,444 | +0.53(+3.79%) |
Oct 27, 2017 | 14.00 | 14.60 | 12.10 | 13.85 | 901,035 | -0.15(-1.07%) |
Oct 26, 2017 | 14.20 | 14.20 | 13.75 | 14.00 | 195,086 | -0.15(-1.06%) |
Oct 25, 2017 | 14.00 | 14.20 | 13.70 | 14.15 | 258,702 | +0.15(+1.07%) |
Oct 24, 2017 | 14.10 | 14.10 | 13.80 | 14.00 | 212,518 | +0.00(+0.00%) |
Oct 23, 2017 | 13.90 | 14.25 | 13.70 | 14.00 | 318,937 | -0.10(-0.71%) |
Oct 20, 2017 | 14.50 | 14.60 | 13.90 | 14.10 | 164,529 | -0.30(-2.08%) |
Oct 19, 2017 | 13.85 | 14.47 | 13.75 | 14.40 | 444,869 | +0.40(+2.86%) |
Oct 18, 2017 | 14.15 | 14.83 | 13.71 | 14.00 | 1,018,501 | -0.10(-0.71%) |
Oct 17, 2017 | 14.05 | 14.20 | 13.88 | 14.10 | 216,195 | +0.00(+0.00%) |
Oct 16, 2017 | 13.80 | 14.20 | 13.80 | 14.10 | 506,040 | +0.50(+3.68%) |
Oct 13, 2017 | 14.10 | 14.20 | 13.50 | 13.60 | 136,826 | -0.45(-3.20%) |
Oct 12, 2017 | 14.35 | 14.50 | 13.85 | 14.05 | 125,937 | -0.30(-2.09%) |
Oct 11, 2017 | 13.95 | 14.60 | 13.95 | 14.35 | 234,483 | +0.40(+2.87%) |
Oct 10, 2017 | 13.90 | 14.10 | 13.75 | 13.95 | 186,985 | +0.05(+0.36%) |
Oct 09, 2017 | 14.10 | 14.10 | 13.65 | 13.90 | 187,230 | -0.10(-0.71%) |
Oct 06, 2017 | 13.80 | 14.23 | 13.78 | 14.00 | 152,254 | +0.00(+0.00%) |
Oct 05, 2017 | 14.20 | 14.22 | 13.55 | 14.00 | 219,142 | -0.10(-0.71%) |
Oct 04, 2017 | 14.00 | 14.35 | 13.85 | 14.10 | 207,244 | +0.15(+1.08%) |
Oct 03, 2017 | 14.75 | 14.77 | 13.95 | 13.95 | 317,736 | -0.80(-5.42%) |
Oct 02, 2017 | 15.00 | 15.10 | 14.35 | 14.75 | 530,294 | -0.20(-1.34%) |
Sep 29, 2017 | 14.60 | 15.30 | 14.15 | 14.95 | 713,807 | +0.50(+3.46%) |
Sep 28, 2017 | 13.05 | 14.60 | 12.85 | 14.45 | 972,968 | +1.40(+10.73%) |
Sep 27, 2017 | 13.20 | 13.40 | 12.60 | 13.05 | 304,594 | -0.15(-1.14%) |
Sep 26, 2017 | 12.90 | 13.65 | 12.70 | 13.20 | 757,655 | +0.20(+1.54%) |
Sep 25, 2017 | 12.05 | 13.25 | 12.00 | 13.00 | 519,618 | +1.00(+8.33%) |
Sep 22, 2017 | 12.40 | 12.47 | 11.70 | 12.00 | 266,234 | -0.40(-3.23%) |
Sep 21, 2017 | 12.55 | 13.20 | 12.35 | 12.40 | 935,607 | -0.15(-1.20%) |
Sep 20, 2017 | 12.60 | 12.70 | 12.30 | 12.55 | 446,541 | +0.05(+0.40%) |
Sep 19, 2017 | 12.90 | 13.05 | 12.32 | 12.50 | 619,306 | -0.35(-2.72%) |
Sep 18, 2017 | 13.50 | 13.50 | 12.75 | 12.85 | 1,430,502 | -0.10(-0.77%) |
Sep 15, 2017 | 12.95 | 13.10 | 12.40 | 12.95 | 1,610,746 | -0.30(-2.26%) |
Sep 14, 2017 | 11.85 | 13.35 | 11.40 | 13.25 | 1,153,889 | +1.60(+13.73%) |
Sep 13, 2017 | 11.10 | 12.05 | 10.95 | 11.65 | 1,018,005 | +0.55(+4.95%) |
Sep 12, 2017 | 11.55 | 11.70 | 10.85 | 11.10 | 988,073 | -0.55(-4.72%) |
Sep 11, 2017 | 12.55 | 13.45 | 10.80 | 11.65 | 4,547,031 | -0.15(-1.27%) |
Sep 08, 2017 | 9.350 | 13.80 | 9.300 | 11.80 | 20,286,638 | +4.95(+72.26%) |
Sep 07, 2017 | 7.100 | 7.200 | 6.700 | 6.850 | 1,027,609 | -0.10(-1.44%) |
Sep 06, 2017 | 7.450 | 7.500 | 6.800 | 6.950 | 134,569 | -0.40(-5.44%) |
Sep 05, 2017 | 7.050 | 7.450 | 7.000 | 7.350 | 102,055 | +0.25(+3.52%) |
Sep 01, 2017 | 7.250 | 7.350 | 6.900 | 7.100 | 150,546 | -0.10(-1.39%) |
Aug 31, 2017 | 7.200 | 7.400 | 7.100 | 7.200 | 124,184 | +0.05(+0.70%) |
Aug 30, 2017 | 7.250 | 7.400 | 7.112 | 7.150 | 154,700 | -0.15(-2.05%) |
Aug 29, 2017 | 7.300 | 7.300 | 7.050 | 7.300 | 73,651 | +0.00(+0.00%) |
Aug 28, 2017 | 7.100 | 7.300 | 6.950 | 7.300 | 146,569 | +0.30(+4.29%) |
Aug 25, 2017 | 6.900 | 7.450 | 6.850 | 7.000 | 467,703 | +0.15(+2.19%) |
Aug 24, 2017 | 6.750 | 6.900 | 6.600 | 6.850 | 228,314 | +0.15(+2.24%) |
Aug 23, 2017 | 6.500 | 6.900 | 6.450 | 6.700 | 152,617 | +0.20(+3.08%) |
Aug 22, 2017 | 6.700 | 7.000 | 6.500 | 6.500 | 182,001 | -0.10(-1.52%) |
Aug 21, 2017 | 6.300 | 7.100 | 6.100 | 6.600 | 257,014 | +0.35(+5.60%) |
Aug 18, 2017 | 6.400 | 6.400 | 5.900 | 6.250 | 135,398 | -0.20(-3.10%) |
Aug 17, 2017 | 6.500 | 6.689 | 6.300 | 6.450 | 88,752 | -0.05(-0.77%) |
Aug 16, 2017 | 6.100 | 6.650 | 5.900 | 6.500 | 246,518 | +0.45(+7.44%) |
Aug 15, 2017 | 6.300 | 6.350 | 5.900 | 6.050 | 560,390 | -0.30(-4.72%) |
Aug 14, 2017 | 6.400 | 6.875 | 6.250 | 6.350 | 400,606 | -0.05(-0.78%) |
Aug 11, 2017 | 6.750 | 6.800 | 6.150 | 6.400 | 2,612,041 | -0.15(-2.29%) |
Aug 10, 2017 | 8.450 | 8.450 | 6.100 | 6.550 | 543,165 | -2.55(-28.02%) |
Aug 09, 2017 | 9.100 | 9.600 | 8.900 | 9.100 | 57,194 | +0.10(+1.11%) |
Aug 08, 2017 | 10.40 | 11.15 | 8.850 | 9.000 | 133,797 | -1.35(-13.04%) |
Aug 07, 2017 | 10.10 | 10.40 | 10.05 | 10.35 | 56,413 | +0.00(+0.00%) |
Aug 04, 2017 | 9.600 | 10.35 | 9.450 | 10.35 | 54,198 | +0.85(+8.95%) |
Aug 03, 2017 | 9.450 | 9.950 | 9.249 | 9.500 | 83,287 | +0.35(+3.83%) |
Aug 02, 2017 | 9.350 | 9.450 | 9.050 | 9.150 | 27,851 | +0.05(+0.55%) |