Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.85 | 11.30 | 10.35 | 11.15 | 111,132 | +0.25(+2.29%) |
Oct 30, 2017 | 11.65 | 12.00 | 10.90 | 10.90 | 81,628 | -0.70(-6.03%) |
Oct 27, 2017 | 10.80 | 11.75 | 10.51 | 11.60 | 145,121 | +0.80(+7.41%) |
Oct 26, 2017 | 11.30 | 11.30 | 10.80 | 10.80 | 44,654 | -0.40(-3.57%) |
Oct 25, 2017 | 11.00 | 11.40 | 10.90 | 11.20 | 59,098 | +0.20(+1.82%) |
Oct 24, 2017 | 12.00 | 12.00 | 10.80 | 11.00 | 90,458 | -1.00(-8.33%) |
Oct 23, 2017 | 12.15 | 12.80 | 11.30 | 12.00 | 163,210 | -0.80(-6.25%) |
Oct 20, 2017 | 12.40 | 13.15 | 12.10 | 12.80 | 121,662 | +0.55(+4.49%) |
Oct 19, 2017 | 11.95 | 12.95 | 11.95 | 12.25 | 151,523 | +0.60(+5.15%) |
Oct 18, 2017 | 11.50 | 11.85 | 11.43 | 11.65 | 50,539 | +0.15(+1.30%) |
Oct 17, 2017 | 11.80 | 12.00 | 11.30 | 11.50 | 35,517 | -0.35(-2.95%) |
Oct 16, 2017 | 13.20 | 13.20 | 11.75 | 11.85 | 86,593 | -1.35(-10.23%) |
Oct 13, 2017 | 13.90 | 13.90 | 13.05 | 13.20 | 56,223 | -0.65(-4.69%) |
Oct 12, 2017 | 13.70 | 13.95 | 13.60 | 13.85 | 62,544 | +0.30(+2.21%) |
Oct 11, 2017 | 13.35 | 13.70 | 13.35 | 13.55 | 45,833 | +0.25(+1.88%) |
Oct 10, 2017 | 13.60 | 13.60 | 13.19 | 13.30 | 39,083 | -0.30(-2.21%) |
Oct 09, 2017 | 12.95 | 13.90 | 12.70 | 13.60 | 159,810 | +0.75(+5.84%) |
Oct 06, 2017 | 12.38 | 12.95 | 12.31 | 12.85 | 101,066 | +0.40(+3.21%) |
Oct 05, 2017 | 12.00 | 12.50 | 11.95 | 12.45 | 72,560 | +0.45(+3.75%) |
Oct 04, 2017 | 11.45 | 12.00 | 11.42 | 12.00 | 85,062 | +0.50(+4.35%) |
Oct 03, 2017 | 11.70 | 11.70 | 11.10 | 11.50 | 37,892 | -0.20(-1.71%) |
Oct 02, 2017 | 11.05 | 11.85 | 10.94 | 11.70 | 85,055 | +0.70(+6.36%) |
Sep 29, 2017 | 10.70 | 11.15 | 10.65 | 11.00 | 26,828 | +0.25(+2.33%) |
Sep 28, 2017 | 10.80 | 11.20 | 10.70 | 10.75 | 26,352 | -0.20(-1.83%) |
Sep 27, 2017 | 10.85 | 11.10 | 10.65 | 10.95 | 18,135 | +0.05(+0.46%) |
Sep 26, 2017 | 10.95 | 11.15 | 10.90 | 10.90 | 39,026 | +0.05(+0.46%) |
Sep 25, 2017 | 10.50 | 10.97 | 10.50 | 10.85 | 53,640 | +0.30(+2.84%) |
Sep 22, 2017 | 10.65 | 10.90 | 10.20 | 10.55 | 31,006 | +0.00(+0.00%) |
Sep 21, 2017 | 10.90 | 11.40 | 10.40 | 10.55 | 57,391 | -0.20(-1.86%) |
Sep 20, 2017 | 11.10 | 11.10 | 10.65 | 10.75 | 40,954 | -0.06(-0.54%) |
Sep 19, 2017 | 11.65 | 12.05 | 10.46 | 10.81 | 128,995 | -0.74(-6.42%) |
Sep 18, 2017 | 11.30 | 11.65 | 10.95 | 11.55 | 94,266 | +0.40(+3.59%) |
Sep 15, 2017 | 10.65 | 11.17 | 10.20 | 11.15 | 60,942 | +0.65(+6.19%) |
Sep 14, 2017 | 10.25 | 10.60 | 10.20 | 10.50 | 43,064 | +0.20(+1.94%) |
Sep 13, 2017 | 10.50 | 10.50 | 10.00 | 10.30 | 43,042 | -0.20(-1.90%) |
Sep 12, 2017 | 10.25 | 10.75 | 10.25 | 10.50 | 61,403 | +0.35(+3.45%) |
Sep 11, 2017 | 9.850 | 10.20 | 9.850 | 10.15 | 48,189 | +0.35(+3.57%) |
Sep 08, 2017 | 10.00 | 10.17 | 9.650 | 9.800 | 45,159 | -0.20(-2.00%) |
Sep 07, 2017 | 9.900 | 10.15 | 9.833 | 10.00 | 29,516 | +0.10(+1.01%) |
Sep 06, 2017 | 9.700 | 10.00 | 9.600 | 9.900 | 63,004 | +0.25(+2.59%) |
Sep 05, 2017 | 9.600 | 9.700 | 9.360 | 9.650 | 102,714 | +0.05(+0.52%) |
Sep 01, 2017 | 9.350 | 9.650 | 9.150 | 9.600 | 93,968 | +0.35(+3.78%) |
Aug 31, 2017 | 8.900 | 9.350 | 8.800 | 9.250 | 69,814 | +0.22(+2.49%) |
Aug 30, 2017 | 8.255 | 9.100 | 8.175 | 9.025 | 107,840 | +0.78(+9.39%) |
Aug 29, 2017 | 8.200 | 8.300 | 8.100 | 8.250 | 66,784 | +0.05(+0.61%) |
Aug 28, 2017 | 8.000 | 8.250 | 7.950 | 8.200 | 87,229 | +0.20(+2.50%) |
Aug 25, 2017 | 8.098 | 8.098 | 7.761 | 8.000 | 67,059 | -0.20(-2.44%) |
Aug 24, 2017 | 8.100 | 8.250 | 7.888 | 8.200 | 44,909 | +0.15(+1.86%) |
Aug 23, 2017 | 8.000 | 8.450 | 7.950 | 8.050 | 47,745 | +0.00(+0.00%) |
Aug 22, 2017 | 7.850 | 8.150 | 7.750 | 8.050 | 36,710 | +0.20(+2.55%) |
Aug 21, 2017 | 7.900 | 7.940 | 7.700 | 7.850 | 14,488 | +0.00(+0.00%) |
Aug 18, 2017 | 7.700 | 7.950 | 7.700 | 7.850 | 19,278 | +0.05(+0.64%) |
Aug 17, 2017 | 8.000 | 8.145 | 7.700 | 7.800 | 188,170 | -0.20(-2.50%) |
Aug 16, 2017 | 8.100 | 8.150 | 7.650 | 8.000 | 51,191 | -0.07(-0.93%) |
Aug 15, 2017 | 7.950 | 8.250 | 7.800 | 8.075 | 26,501 | +0.07(+0.94%) |
Aug 14, 2017 | 8.200 | 8.200 | 7.800 | 8.000 | 26,568 | -0.05(-0.62%) |
Aug 11, 2017 | 7.850 | 8.100 | 7.730 | 8.050 | 28,317 | +0.25(+3.21%) |
Aug 10, 2017 | 7.650 | 7.800 | 7.500 | 7.800 | 44,292 | +0.10(+1.30%) |
Aug 09, 2017 | 8.150 | 8.245 | 7.700 | 7.700 | 86,280 | -0.50(-6.10%) |
Aug 08, 2017 | 8.400 | 8.400 | 8.100 | 8.200 | 27,611 | -0.05(-0.61%) |
Aug 07, 2017 | 8.650 | 8.650 | 8.250 | 8.250 | 57,338 | -0.40(-4.62%) |
Aug 04, 2017 | 8.650 | 8.650 | 8.250 | 8.650 | 21,918 | +0.10(+1.17%) |
Aug 03, 2017 | 8.450 | 8.610 | 8.400 | 8.550 | 30,083 | +0.15(+1.79%) |
Aug 02, 2017 | 8.600 | 8.600 | 8.385 | 8.400 | 44,624 | -0.15(-1.75%) |