Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.21 | 12.21 | 12.05 | 12.05 | 1,584 | +0.30(+2.55%) |
Oct 30, 2017 | 12.32 | 12.32 | 11.75 | 11.75 | 1,791 | -0.62(-5.01%) |
Oct 27, 2017 | 12.45 | 12.45 | 11.90 | 12.37 | 5,100 | -0.33(-2.60%) |
Oct 26, 2017 | 12.50 | 12.74 | 12.50 | 12.70 | 2,340 | +0.10(+0.79%) |
Oct 25, 2017 | 12.90 | 12.90 | 12.60 | 12.60 | 2,020 | -0.28(-2.17%) |
Oct 24, 2017 | 12.50 | 12.88 | 12.50 | 12.88 | 200 | +0.02(+0.16%) |
Oct 23, 2017 | 13.10 | 13.10 | 12.86 | 12.86 | 800 | -0.24(-1.83%) |
Oct 20, 2017 | 13.10 | 13.10 | 13.10 | 13.10 | 1,500 | +0.06(+0.46%) |
Oct 19, 2017 | 12.60 | 13.04 | 12.58 | 13.04 | 2,400 | -0.06(-0.46%) |
Oct 18, 2017 | 12.54 | 13.29 | 11.67 | 13.10 | 9,465 | +0.12(+0.92%) |
Oct 17, 2017 | 12.94 | 13.07 | 12.59 | 12.98 | 5,500 | +0.04(+0.31%) |
Oct 16, 2017 | 14.50 | 14.50 | 12.55 | 12.94 | 9,492 | -2.36(-15.42%) |
Oct 13, 2017 | 15.42 | 15.42 | 15.26 | 15.30 | 500 | -0.33(-2.11%) |
Oct 12, 2017 | 15.02 | 16.10 | 15.02 | 15.63 | 3,932 | +0.73(+4.90%) |
Oct 11, 2017 | 15.25 | 15.51 | 14.90 | 14.90 | 2,196 | -0.08(-0.53%) |
Oct 10, 2017 | 15.44 | 15.80 | 14.61 | 14.98 | 10,256 | +0.47(+3.24%) |
Oct 06, 2017 | 14.98 | 15.05 | 14.45 | 14.51 | 1,237 | +0.11(+0.76%) |
Oct 05, 2017 | 14.49 | 14.49 | 14.00 | 14.40 | 3,156 | +0.10(+0.70%) |
Oct 04, 2017 | 14.56 | 14.56 | 14.30 | 14.30 | 937 | -0.18(-1.24%) |
Oct 03, 2017 | 14.73 | 14.75 | 14.20 | 14.48 | 4,250 | +0.01(+0.07%) |
Oct 02, 2017 | 14.26 | 14.72 | 14.02 | 14.47 | 4,818 | +0.79(+5.77%) |
Sep 29, 2017 | 14.27 | 14.27 | 13.66 | 13.68 | 1,380 | -0.32(-2.29%) |
Sep 28, 2017 | 14.20 | 14.40 | 13.90 | 14.00 | 10,135 | -0.53(-3.65%) |
Sep 27, 2017 | 14.74 | 14.80 | 14.53 | 14.53 | 2,905 | +0.41(+2.90%) |
Sep 26, 2017 | 13.95 | 14.12 | 13.94 | 14.12 | 300 | -0.27(-1.88%) |
Sep 25, 2017 | 13.89 | 14.48 | 13.89 | 14.39 | 3,846 | -0.66(-4.39%) |
Sep 22, 2017 | 15.00 | 15.18 | 15.00 | 15.05 | 3,639 | +0.25(+1.69%) |
Sep 21, 2017 | 14.87 | 14.87 | 14.80 | 14.80 | 200 | +0.74(+5.26%) |
Sep 20, 2017 | 13.75 | 14.35 | 13.75 | 14.06 | 6,120 | +0.50(+3.69%) |
Sep 19, 2017 | 13.64 | 13.64 | 13.15 | 13.56 | 1,102 | +0.56(+4.31%) |
Sep 18, 2017 | 13.89 | 14.25 | 13.00 | 13.00 | 8,405 | -1.25(-8.77%) |
Sep 15, 2017 | 14.99 | 15.34 | 14.25 | 14.25 | 6,306 | -0.65(-4.36%) |
Sep 14, 2017 | 15.24 | 16.23 | 14.55 | 14.90 | 16,535 | +0.40(+2.76%) |
Sep 13, 2017 | 10.50 | 14.50 | 10.50 | 14.50 | 8,885 | +3.75(+34.88%) |
Sep 12, 2017 | 9.990 | 10.75 | 9.990 | 10.75 | 10,196 | +0.75(+7.50%) |
Sep 11, 2017 | 9.350 | 10.00 | 9.280 | 10.00 | 12,425 | +0.96(+10.62%) |
Sep 08, 2017 | 8.950 | 9.250 | 8.950 | 9.040 | 6,553 | -0.13(-1.42%) |
Sep 06, 2017 | 9.170 | 9.170 | 9.170 | 0 | +0.02(+0.22%) | |
Sep 05, 2017 | 8.650 | 9.150 | 8.590 | 9.150 | 7,049 | +0.45(+5.17%) |
Sep 01, 2017 | 8.840 | 8.840 | 8.700 | 8.700 | 800 | -0.08(-0.91%) |
Aug 31, 2017 | 8.310 | 9.020 | 8.310 | 8.780 | 1,820 | -0.22(-2.44%) |
Aug 30, 2017 | 8.730 | 9.610 | 8.490 | 9.000 | 13,521 | +0.26(+2.97%) |
Aug 29, 2017 | 8.950 | 8.950 | 8.600 | 8.740 | 22,049 | -0.21(-2.35%) |
Aug 28, 2017 | 9.050 | 9.050 | 8.620 | 8.950 | 12,793 | -0.15(-1.65%) |
Aug 25, 2017 | 8.900 | 9.500 | 8.900 | 9.100 | 6,378 | +0.36(+4.12%) |
Aug 24, 2017 | 8.800 | 9.250 | 8.420 | 8.740 | 3,783 | +0.22(+2.58%) |
Aug 23, 2017 | 9.000 | 9.100 | 8.520 | 8.520 | 7,215 | -0.39(-4.38%) |
Aug 22, 2017 | 8.510 | 9.200 | 8.290 | 8.910 | 5,902 | +0.11(+1.25%) |
Aug 21, 2017 | 8.690 | 8.920 | 8.690 | 8.800 | 2,300 | +0.38(+4.51%) |
Aug 18, 2017 | 8.750 | 8.820 | 8.420 | 8.420 | 8,600 | -0.36(-4.10%) |
Aug 17, 2017 | 8.500 | 8.970 | 8.410 | 8.780 | 11,248 | +0.30(+3.54%) |
Aug 16, 2017 | 8.230 | 8.500 | 8.230 | 8.480 | 2,816 | -0.19(-2.19%) |
Aug 15, 2017 | 8.520 | 8.940 | 8.520 | 8.670 | 2,996 | -0.01(-0.12%) |
Aug 14, 2017 | 8.750 | 8.750 | 8.680 | 8.680 | 366 | -0.07(-0.80%) |
Aug 11, 2017 | 8.340 | 8.750 | 8.300 | 8.750 | 5,100 | +0.43(+5.17%) |
Aug 10, 2017 | 8.770 | 8.820 | 8.310 | 8.320 | 2,795 | -0.55(-6.20%) |
Aug 09, 2017 | 8.800 | 8.870 | 8.200 | 8.870 | 6,110 | -0.11(-1.22%) |
Aug 08, 2017 | 8.200 | 8.980 | 7.750 | 8.980 | 31,510 | +0.73(+8.85%) |
Aug 04, 2017 | 7.900 | 8.250 | 7.900 | 8.250 | 4,781 | +0.35(+4.43%) |
Aug 03, 2017 | 7.900 | 7.900 | 7.900 | 7.900 | 600 | +0.37(+4.91%) |
Aug 02, 2017 | 7.580 | 7.730 | 7.400 | 7.530 | 2,975 | -0.12(-1.57%) |