Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.16 | 15.74 | 14.98 | 15.47 | 42,432 | +0.32(+2.11%) |
Sep 28, 2017 | 15.11 | 15.27 | 14.89 | 15.15 | 18,143 | +0.03(+0.20%) |
Sep 27, 2017 | 14.72 | 15.18 | 14.23 | 15.12 | 78,782 | +0.24(+1.61%) |
Sep 26, 2017 | 12.29 | 14.98 | 11.51 | 14.88 | 176,510 | +2.45(+19.71%) |
Sep 25, 2017 | 12.46 | 12.50 | 12.25 | 12.43 | 13,134 | +0.17(+1.39%) |
Sep 22, 2017 | 12.28 | 12.37 | 12.12 | 12.26 | 51,474 | -0.06(-0.49%) |
Sep 21, 2017 | 12.91 | 13.00 | 12.01 | 12.32 | 53,338 | -0.58(-4.50%) |
Sep 20, 2017 | 12.80 | 12.96 | 12.74 | 12.90 | 23,472 | +0.25(+1.98%) |
Sep 19, 2017 | 13.37 | 13.40 | 12.65 | 12.65 | 28,460 | -0.49(-3.73%) |
Sep 18, 2017 | 12.46 | 13.29 | 12.12 | 13.14 | 35,957 | +0.67(+5.37%) |
Sep 15, 2017 | 12.36 | 12.64 | 12.17 | 12.47 | 30,568 | -0.08(-0.64%) |
Sep 14, 2017 | 12.46 | 12.90 | 12.46 | 12.55 | 25,527 | +0.05(+0.40%) |
Sep 13, 2017 | 12.13 | 12.66 | 12.13 | 12.50 | 19,737 | -0.14(-1.11%) |
Sep 12, 2017 | 12.83 | 12.96 | 12.44 | 12.64 | 17,199 | -0.16(-1.25%) |
Sep 11, 2017 | 12.92 | 13.19 | 12.54 | 12.80 | 54,027 | +0.43(+3.48%) |
Sep 08, 2017 | 12.25 | 12.51 | 11.98 | 12.37 | 22,218 | -0.02(-0.16%) |
Sep 07, 2017 | 12.45 | 12.53 | 12.25 | 12.39 | 39,954 | +0.14(+1.14%) |
Sep 06, 2017 | 13.00 | 13.16 | 11.95 | 12.25 | 188,068 | -0.63(-4.89%) |
Sep 05, 2017 | 13.13 | 13.36 | 12.88 | 12.88 | 42,274 | -0.37(-2.79%) |
Sep 01, 2017 | 13.50 | 13.50 | 13.00 | 13.25 | 48,308 | -0.12(-0.90%) |
Aug 31, 2017 | 13.62 | 13.62 | 13.27 | 13.37 | 34,371 | +0.25(+1.91%) |
Aug 30, 2017 | 13.78 | 13.78 | 13.00 | 13.12 | 73,302 | -0.75(-5.41%) |
Aug 29, 2017 | 13.48 | 14.15 | 13.20 | 13.87 | 47,335 | +0.04(+0.29%) |
Aug 28, 2017 | 13.94 | 14.15 | 13.10 | 13.83 | 92,723 | -0.12(-0.86%) |
Aug 25, 2017 | 14.41 | 14.76 | 13.70 | 13.95 | 38,191 | -0.45(-3.13%) |
Aug 24, 2017 | 13.72 | 15.44 | 13.70 | 14.40 | 72,409 | +0.70(+5.11%) |
Aug 23, 2017 | 13.61 | 13.84 | 13.51 | 13.70 | 35,880 | -0.03(-0.22%) |
Aug 22, 2017 | 13.14 | 13.98 | 12.86 | 13.73 | 42,683 | +0.70(+5.37%) |
Aug 21, 2017 | 12.81 | 13.37 | 12.67 | 13.03 | 72,165 | -0.11(-0.84%) |
Aug 18, 2017 | 11.53 | 13.36 | 11.53 | 13.14 | 80,057 | +1.61(+13.96%) |
Aug 17, 2017 | 10.79 | 12.47 | 10.70 | 11.53 | 177,774 | +1.60(+16.11%) |
Aug 16, 2017 | 10.44 | 10.65 | 9.920 | 9.930 | 94,715 | -0.67(-6.32%) |
Aug 15, 2017 | 10.48 | 10.69 | 10.30 | 10.60 | 42,343 | +0.14(+1.34%) |
Aug 14, 2017 | 10.96 | 10.96 | 10.29 | 10.46 | 28,430 | -0.13(-1.23%) |
Aug 11, 2017 | 10.50 | 10.83 | 10.38 | 10.59 | 20,888 | +0.57(+5.69%) |
Aug 10, 2017 | 10.38 | 10.49 | 10.01 | 10.02 | 27,334 | -0.37(-3.56%) |
Aug 09, 2017 | 11.44 | 11.44 | 10.36 | 10.39 | 41,997 | -1.02(-8.94%) |
Aug 08, 2017 | 11.43 | 11.76 | 11.41 | 11.41 | 9,115 | -0.05(-0.44%) |
Aug 07, 2017 | 11.90 | 11.90 | 11.44 | 11.46 | 10,584 | -0.21(-1.80%) |
Aug 04, 2017 | 12.07 | 12.07 | 11.65 | 11.67 | 13,287 | -0.34(-2.83%) |
Aug 03, 2017 | 11.44 | 12.20 | 10.84 | 12.01 | 58,911 | +0.51(+4.43%) |
Aug 02, 2017 | 11.39 | 11.52 | 10.84 | 11.50 | 18,368 | +0.18(+1.59%) |
Aug 01, 2017 | 11.09 | 11.40 | 10.81 | 11.32 | 12,485 | +0.28(+2.54%) |
Jul 31, 2017 | 11.52 | 11.63 | 11.04 | 11.04 | 14,031 | -0.66(-5.64%) |
Jul 28, 2017 | 11.58 | 11.74 | 11.20 | 11.70 | 13,694 | +0.30(+2.63%) |
Jul 27, 2017 | 11.76 | 11.95 | 11.10 | 11.40 | 35,307 | -0.64(-5.32%) |
Jul 26, 2017 | 11.76 | 12.05 | 11.50 | 12.04 | 19,403 | +0.32(+2.73%) |
Jul 25, 2017 | 10.81 | 12.22 | 10.81 | 11.72 | 38,735 | +0.72(+6.55%) |
Jul 24, 2017 | 10.71 | 11.23 | 10.59 | 11.00 | 21,413 | +0.28(+2.61%) |
Jul 21, 2017 | 11.30 | 11.30 | 10.63 | 10.72 | 25,597 | -0.03(-0.28%) |
Jul 20, 2017 | 10.57 | 10.98 | 10.37 | 10.75 | 31,658 | +0.15(+1.42%) |
Jul 19, 2017 | 11.04 | 11.04 | 10.31 | 10.60 | 36,925 | -0.45(-4.07%) |
Jul 18, 2017 | 11.49 | 11.49 | 10.69 | 11.05 | 29,314 | -0.25(-2.21%) |
Jul 17, 2017 | 11.73 | 11.73 | 11.19 | 11.30 | 9,507 | +0.14(+1.25%) |
Jul 14, 2017 | 10.87 | 11.64 | 10.87 | 11.16 | 17,985 | +0.09(+0.81%) |
Jul 13, 2017 | 11.18 | 11.44 | 10.81 | 11.07 | 21,933 | -0.28(-2.47%) |
Jul 12, 2017 | 11.22 | 11.45 | 11.07 | 11.35 | 23,870 | +0.33(+2.99%) |
Jul 11, 2017 | 10.31 | 11.41 | 10.31 | 11.02 | 48,723 | +0.55(+5.25%) |
Jul 10, 2017 | 10.98 | 11.17 | 10.14 | 10.47 | 53,519 | -0.58(-5.25%) |
Jul 07, 2017 | 11.75 | 11.75 | 11.00 | 11.05 | 31,397 | -0.35(-3.07%) |
Jul 06, 2017 | 11.96 | 12.04 | 11.39 | 11.40 | 29,862 | -0.64(-5.32%) |
Jul 05, 2017 | 11.81 | 12.13 | 11.74 | 12.04 | 18,521 | +0.14(+1.18%) |