Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.66 | 11.93 | 11.55 | 11.77 | 502,951 | +0.04(+0.38%) |
Sep 28, 2017 | 11.52 | 11.76 | 11.42 | 11.73 | 450,105 | +0.15(+1.31%) |
Sep 27, 2017 | 11.72 | 11.25 | 11.58 | 578,463 | +0.18(+1.56%) | |
Sep 26, 2017 | 11.44 | 11.47 | 11.09 | 11.40 | 401,398 | -0.07(-0.62%) |
Sep 25, 2017 | 10.92 | 11.51 | 10.92 | 11.47 | 871,887 | +0.55(+5.06%) |
Sep 22, 2017 | 10.47 | 10.93 | 10.47 | 10.92 | 399,468 | +0.45(+4.26%) |
Sep 21, 2017 | 10.52 | 10.65 | 10.25 | 10.47 | 314,878 | -0.05(-0.51%) |
Sep 20, 2017 | 10.58 | 10.73 | 10.47 | 10.52 | 358,063 | -0.02(-0.17%) |
Sep 19, 2017 | 11.34 | 11.42 | 10.45 | 10.54 | 706,566 | -0.64(-5.74%) |
Sep 18, 2017 | 11.37 | 11.44 | 11.05 | 11.18 | 468,590 | -0.29(-2.49%) |
Sep 15, 2017 | 11.33 | 12.10 | 11.21 | 11.47 | 1,075,516 | +0.10(+0.86%) |
Sep 14, 2017 | 11.50 | 11.50 | 10.99 | 11.37 | 609,770 | -0.15(-1.31%) |
Sep 13, 2017 | 10.67 | 11.57 | 10.64 | 11.52 | 865,190 | +0.84(+7.89%) |
Sep 12, 2017 | 9.988 | 10.71 | 9.863 | 10.68 | 1,285,054 | +0.58(+5.71%) |
Sep 11, 2017 | 9.801 | 10.43 | 9.340 | 10.10 | 2,590,220 | +1.79(+21.56%) |
Sep 08, 2017 | 8.364 | 8.426 | 7.850 | 8.311 | 2,550,277 | -0.10(-1.16%) |
Sep 07, 2017 | 8.710 | 9.003 | 8.169 | 8.409 | 1,250,105 | -0.48(-5.39%) |
Sep 06, 2017 | 8.497 | 9.296 | 8.169 | 8.888 | 1,591,490 | +0.59(+7.17%) |
Sep 05, 2017 | 9.846 | 9.846 | 8.010 | 8.293 | 2,140,165 | -1.69(-16.96%) |
Sep 01, 2017 | 10.09 | 10.18 | 9.943 | 9.988 | 165,852 | -0.11(-1.05%) |
Aug 31, 2017 | 10.28 | 10.34 | 9.988 | 10.09 | 263,767 | -0.14(-1.39%) |
Aug 30, 2017 | 10.11 | 10.32 | 10.09 | 10.24 | 196,120 | +0.04(+0.43%) |
Aug 29, 2017 | 10.08 | 10.20 | 10.04 | 10.19 | 154,573 | +0.04(+0.44%) |
Aug 28, 2017 | 10.25 | 10.25 | 9.988 | 10.15 | 232,429 | -0.02(-0.17%) |
Aug 25, 2017 | 10.09 | 10.19 | 9.961 | 10.16 | 456,535 | +0.06(+0.61%) |
Aug 24, 2017 | 10.15 | 10.25 | 10.08 | 10.10 | 308,138 | +0.10(+0.98%) |
Aug 23, 2017 | 10.08 | 10.31 | 9.925 | 10.01 | 319,483 | -0.12(-1.23%) |
Aug 22, 2017 | 10.32 | 10.41 | 10.11 | 10.13 | 554,463 | -0.22(-2.14%) |
Aug 21, 2017 | 10.44 | 10.44 | 9.943 | 10.35 | 421,940 | -0.16(-1.52%) |
Aug 18, 2017 | 10.22 | 10.64 | 10.18 | 10.51 | 681,953 | +0.26(+2.51%) |
Aug 17, 2017 | 10.34 | 10.46 | 9.925 | 10.25 | 870,220 | -0.12(-1.11%) |
Aug 16, 2017 | 10.36 | 10.47 | 10.33 | 10.37 | 390,376 | +0.03(+0.26%) |
Aug 15, 2017 | 10.52 | 10.63 | 10.28 | 10.34 | 766,053 | -0.06(-0.60%) |
Aug 14, 2017 | 10.29 | 10.64 | 10.12 | 10.40 | 1,542,687 | +0.18(+1.73%) |
Aug 11, 2017 | 9.996 | 10.42 | 9.979 | 10.23 | 6,356,220 | +0.24(+2.40%) |
Aug 10, 2017 | 11.51 | 11.51 | 9.943 | 9.988 | 912,934 | -1.82(-15.40%) |
Aug 09, 2017 | 11.75 | 12.24 | 11.64 | 11.81 | 301,901 | +0.41(+3.58%) |
Aug 08, 2017 | 11.11 | 11.57 | 11.11 | 11.40 | 144,360 | +0.28(+2.47%) |
Aug 07, 2017 | 11.03 | 11.23 | 10.97 | 11.12 | 183,970 | +0.10(+0.89%) |
Aug 04, 2017 | 10.86 | 11.06 | 10.76 | 11.03 | 78,281 | +0.23(+2.14%) |
Aug 03, 2017 | 10.89 | 11.02 | 10.78 | 10.79 | 45,080 | -0.12(-1.14%) |
Aug 02, 2017 | 11.05 | 11.07 | 10.83 | 10.92 | 67,565 | -0.16(-1.44%) |
Aug 01, 2017 | 11.19 | 11.32 | 10.97 | 11.08 | 62,498 | -0.11(-0.95%) |
Jul 31, 2017 | 10.92 | 11.23 | 10.68 | 11.19 | 139,373 | +0.32(+2.94%) |
Jul 28, 2017 | 10.79 | 10.94 | 10.79 | 10.87 | 100,702 | +0.07(+0.66%) |
Jul 27, 2017 | 10.82 | 10.95 | 10.66 | 10.79 | 117,552 | -0.04(-0.41%) |
Jul 26, 2017 | 10.97 | 11.04 | 10.81 | 10.84 | 88,984 | -0.12(-1.13%) |
Jul 25, 2017 | 10.91 | 11.06 | 10.82 | 10.96 | 47,792 | +0.12(+1.06%) |
Jul 24, 2017 | 11.03 | 11.03 | 10.72 | 10.85 | 55,445 | -0.13(-1.21%) |
Jul 21, 2017 | 11.06 | 11.06 | 10.85 | 10.98 | 91,080 | +0.00(+0.00%) |
Jul 20, 2017 | 10.87 | 11.01 | 10.86 | 10.98 | 33,211 | +0.10(+0.90%) |
Jul 19, 2017 | 10.77 | 10.99 | 10.77 | 10.88 | 48,034 | +0.11(+0.99%) |
Jul 18, 2017 | 10.73 | 10.83 | 10.62 | 10.78 | 98,178 | -0.06(-0.57%) |
Jul 17, 2017 | 10.71 | 10.91 | 10.66 | 10.84 | 94,948 | +0.03(+0.25%) |
Jul 14, 2017 | 10.60 | 10.90 | 10.60 | 10.81 | 154,775 | +0.12(+1.08%) |
Jul 13, 2017 | 10.85 | 10.93 | 10.68 | 10.70 | 75,922 | -0.16(-1.47%) |
Jul 12, 2017 | 11.02 | 11.13 | 10.85 | 10.86 | 79,153 | -0.14(-1.29%) |
Jul 11, 2017 | 10.95 | 11.10 | 10.71 | 11.00 | 121,582 | +0.01(+0.08%) |
Jul 10, 2017 | 11.13 | 11.26 | 10.97 | 10.99 | 111,189 | -0.20(-1.75%) |
Jul 07, 2017 | 11.19 | 11.29 | 11.10 | 11.19 | 77,131 | +0.00(+0.00%) |
Jul 06, 2017 | 11.30 | 11.42 | 11.18 | 11.19 | 84,967 | -0.19(-1.64%) |
Jul 05, 2017 | 11.71 | 11.72 | 11.32 | 11.37 | 139,233 | -0.38(-3.25%) |