Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.05 | 11.62 | 11.05 | 11.39 | 76,860 | +0.27(+2.43%) |
Oct 30, 2017 | 10.98 | 11.25 | 10.90 | 11.12 | 31,051 | +0.00(+0.00%) |
Oct 27, 2017 | 11.06 | 11.24 | 10.93 | 11.12 | 49,535 | +0.07(+0.63%) |
Oct 26, 2017 | 10.96 | 11.10 | 10.87 | 11.05 | 39,129 | +0.21(+1.94%) |
Oct 25, 2017 | 10.68 | 11.05 | 10.68 | 10.84 | 76,686 | +0.07(+0.65%) |
Oct 24, 2017 | 10.73 | 10.92 | 10.60 | 10.77 | 52,489 | +0.04(+0.37%) |
Oct 23, 2017 | 11.22 | 11.27 | 10.71 | 10.73 | 93,823 | -0.42(-3.77%) |
Oct 20, 2017 | 10.82 | 11.20 | 10.80 | 11.15 | 58,995 | +0.35(+3.24%) |
Oct 19, 2017 | 10.95 | 10.95 | 10.72 | 10.80 | 34,877 | -0.20(-1.82%) |
Oct 18, 2017 | 10.84 | 11.05 | 10.76 | 11.00 | 46,965 | +0.20(+1.85%) |
Oct 17, 2017 | 10.98 | 11.14 | 10.77 | 10.80 | 51,330 | -0.17(-1.55%) |
Oct 16, 2017 | 11.06 | 11.19 | 10.68 | 10.97 | 61,493 | -0.02(-0.18%) |
Oct 13, 2017 | 11.30 | 11.39 | 10.63 | 10.99 | 137,731 | -0.25(-2.22%) |
Oct 12, 2017 | 11.86 | 11.90 | 11.19 | 11.24 | 86,298 | -0.57(-4.83%) |
Oct 11, 2017 | 11.90 | 11.96 | 11.76 | 11.81 | 51,805 | -0.06(-0.51%) |
Oct 10, 2017 | 11.70 | 11.96 | 11.70 | 11.87 | 48,141 | +0.26(+2.24%) |
Oct 09, 2017 | 11.82 | 11.83 | 11.55 | 11.61 | 42,042 | -0.13(-1.11%) |
Oct 06, 2017 | 11.73 | 11.97 | 11.69 | 11.74 | 141,877 | +0.00(+0.00%) |
Oct 05, 2017 | 11.54 | 11.78 | 11.44 | 11.74 | 294,143 | +0.30(+2.62%) |
Oct 04, 2017 | 11.55 | 11.72 | 11.40 | 11.44 | 70,497 | -0.10(-0.87%) |
Oct 03, 2017 | 11.55 | 11.84 | 11.30 | 11.54 | 99,018 | +0.05(+0.44%) |
Oct 02, 2017 | 11.32 | 11.64 | 11.25 | 11.49 | 80,531 | +0.09(+0.79%) |
Sep 29, 2017 | 11.41 | 12.02 | 11.35 | 11.40 | 164,085 | -0.34(-2.90%) |
Sep 28, 2017 | 11.63 | 12.40 | 11.50 | 11.74 | 248,983 | +0.16(+1.38%) |
Sep 27, 2017 | 11.40 | 11.82 | 11.06 | 11.58 | 192,153 | +0.28(+2.48%) |
Sep 26, 2017 | 10.73 | 11.52 | 10.65 | 11.30 | 287,780 | +0.68(+6.40%) |
Sep 25, 2017 | 10.55 | 10.72 | 10.51 | 10.62 | 149,625 | +0.01(+0.09%) |
Sep 22, 2017 | 10.55 | 10.65 | 10.50 | 10.61 | 63,148 | +0.06(+0.57%) |
Sep 21, 2017 | 10.45 | 10.63 | 10.45 | 10.55 | 48,560 | +0.08(+0.76%) |
Sep 20, 2017 | 10.92 | 11.03 | 10.37 | 10.47 | 132,348 | -0.45(-4.12%) |
Sep 19, 2017 | 10.40 | 10.97 | 10.36 | 10.92 | 154,600 | +0.56(+5.41%) |
Sep 18, 2017 | 10.30 | 10.45 | 10.20 | 10.36 | 95,704 | -0.01(-0.10%) |
Sep 15, 2017 | 10.43 | 10.23 | 10.37 | 74,753 | +0.01(+0.10%) | |
Sep 14, 2017 | 10.36 | 10.55 | 10.25 | 10.36 | 103,666 | +0.00(+0.00%) |
Sep 13, 2017 | 10.06 | 10.40 | 9.900 | 10.36 | 140,946 | +0.35(+3.50%) |
Sep 12, 2017 | 9.900 | 10.07 | 9.870 | 10.01 | 115,939 | +0.14(+1.47%) |
Sep 11, 2017 | 10.05 | 10.30 | 9.750 | 9.865 | 212,111 | -0.19(-1.84%) |
Sep 08, 2017 | 10.30 | 10.42 | 10.03 | 10.05 | 184,369 | -0.20(-1.95%) |
Sep 07, 2017 | 10.65 | 10.70 | 10.12 | 10.25 | 466,754 | -0.31(-2.94%) |
Sep 06, 2017 | 10.00 | 10.70 | 9.680 | 10.56 | 740,571 | +0.88(+9.09%) |
Sep 05, 2017 | 8.418 | 10.50 | 8.160 | 9.680 | 1,714,965 | +1.35(+16.21%) |
Sep 01, 2017 | 8.440 | 8.440 | 8.260 | 8.330 | 24,013 | -0.07(-0.83%) |
Aug 31, 2017 | 8.500 | 8.660 | 8.300 | 8.400 | 42,608 | -0.11(-1.29%) |
Aug 30, 2017 | 8.620 | 8.720 | 8.440 | 8.510 | 43,461 | -0.21(-2.41%) |
Aug 29, 2017 | 8.650 | 8.805 | 8.520 | 8.720 | 33,367 | -0.04(-0.46%) |
Aug 28, 2017 | 8.740 | 8.880 | 8.680 | 8.760 | 25,331 | +0.02(+0.23%) |
Aug 25, 2017 | 8.680 | 8.850 | 8.610 | 8.740 | 18,076 | +0.14(+1.63%) |
Aug 24, 2017 | 8.875 | 8.887 | 8.600 | 8.600 | 17,706 | -0.27(-3.04%) |
Aug 23, 2017 | 8.910 | 8.930 | 8.800 | 8.870 | 25,378 | -0.03(-0.34%) |
Aug 22, 2017 | 8.770 | 8.950 | 8.770 | 8.900 | 36,365 | +0.18(+2.06%) |
Aug 21, 2017 | 8.750 | 8.750 | 8.560 | 8.720 | 70,411 | -0.01(-0.11%) |
Aug 18, 2017 | 8.640 | 8.750 | 8.490 | 8.730 | 66,763 | +0.02(+0.23%) |
Aug 17, 2017 | 8.960 | 9.155 | 8.600 | 8.710 | 115,683 | -0.26(-2.90%) |
Aug 16, 2017 | 8.780 | 8.970 | 8.750 | 8.970 | 38,852 | +0.23(+2.63%) |
Aug 15, 2017 | 8.520 | 9.020 | 8.520 | 8.740 | 45,268 | +0.28(+3.31%) |
Aug 14, 2017 | 8.190 | 8.695 | 8.180 | 8.460 | 57,818 | +0.29(+3.55%) |
Aug 11, 2017 | 8.140 | 8.230 | 8.010 | 8.170 | 127,847 | -0.03(-0.37%) |
Aug 10, 2017 | 7.800 | 8.460 | 7.800 | 8.200 | 124,452 | +0.22(+2.76%) |
Aug 09, 2017 | 7.990 | 8.050 | 7.760 | 7.980 | 58,432 | +0.02(+0.25%) |
Aug 08, 2017 | 8.210 | 8.210 | 7.930 | 7.960 | 9,858 | -0.22(-2.69%) |
Aug 07, 2017 | 8.060 | 8.300 | 8.013 | 8.180 | 29,235 | +0.07(+0.86%) |
Aug 04, 2017 | 8.000 | 8.280 | 7.990 | 8.110 | 24,210 | +0.12(+1.50%) |
Aug 03, 2017 | 8.340 | 8.340 | 7.970 | 7.990 | 33,916 | -0.26(-3.15%) |
Aug 02, 2017 | 8.270 | 8.300 | 8.110 | 8.250 | 11,988 | -0.09(-1.02%) |