Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.85 | 12.00 | 11.60 | 11.85 | 1,083,641 | +0.05(+0.42%) |
Sep 28, 2017 | 11.75 | 12.00 | 11.70 | 11.80 | 637,782 | +0.10(+0.85%) |
Sep 27, 2017 | 11.55 | 11.90 | 11.40 | 11.70 | 868,134 | +0.35(+3.08%) |
Sep 26, 2017 | 11.90 | 12.00 | 11.30 | 11.35 | 836,909 | -0.65(-5.42%) |
Sep 25, 2017 | 11.90 | 12.05 | 11.70 | 12.00 | 939,255 | +0.05(+0.42%) |
Sep 22, 2017 | 11.85 | 12.00 | 11.65 | 11.95 | 768,812 | +0.15(+1.27%) |
Sep 21, 2017 | 11.60 | 11.85 | 11.25 | 11.80 | 803,296 | +0.25(+2.16%) |
Sep 20, 2017 | 11.50 | 11.70 | 11.15 | 11.55 | 876,974 | +0.05(+0.43%) |
Sep 19, 2017 | 11.80 | 11.90 | 11.39 | 11.50 | 760,334 | -0.25(-2.13%) |
Sep 18, 2017 | 12.00 | 12.10 | 11.62 | 11.75 | 964,777 | -0.25(-2.08%) |
Sep 15, 2017 | 11.90 | 12.20 | 11.70 | 12.00 | 2,090,473 | +0.10(+0.84%) |
Sep 14, 2017 | 11.65 | 11.90 | 11.45 | 11.90 | 671,579 | +0.15(+1.28%) |
Sep 13, 2017 | 11.60 | 11.85 | 11.45 | 11.75 | 789,101 | +0.20(+1.73%) |
Sep 12, 2017 | 12.45 | 12.55 | 11.57 | 11.55 | 1,601,965 | -0.90(-7.23%) |
Sep 11, 2017 | 12.25 | 12.65 | 12.25 | 12.45 | 895,411 | +0.25(+2.05%) |
Sep 08, 2017 | 12.65 | 13.10 | 12.00 | 12.20 | 1,579,575 | -0.45(-3.56%) |
Sep 07, 2017 | 12.10 | 12.70 | 11.80 | 12.65 | 980,030 | +0.55(+4.55%) |
Sep 06, 2017 | 12.70 | 12.80 | 12.00 | 12.10 | 1,198,299 | -0.50(-3.97%) |
Sep 05, 2017 | 12.70 | 12.90 | 12.40 | 12.60 | 1,037,606 | -0.10(-0.79%) |
Sep 01, 2017 | 12.70 | 12.75 | 12.25 | 12.70 | 909,417 | +0.00(+0.00%) |
Aug 31, 2017 | 12.25 | 12.72 | 12.15 | 12.70 | 1,111,320 | +0.50(+4.10%) |
Aug 30, 2017 | 12.05 | 12.80 | 12.05 | 12.20 | 1,534,722 | +0.10(+0.83%) |
Aug 29, 2017 | 11.70 | 12.15 | 11.56 | 12.10 | 988,289 | +0.20(+1.68%) |
Aug 28, 2017 | 11.50 | 11.90 | 11.40 | 11.90 | 982,838 | +0.45(+3.93%) |
Aug 25, 2017 | 12.05 | 12.10 | 11.40 | 11.45 | 865,753 | -0.50(-4.18%) |
Aug 24, 2017 | 11.65 | 12.03 | 11.55 | 11.95 | 1,086,093 | +0.20(+1.70%) |
Aug 23, 2017 | 11.35 | 11.85 | 11.25 | 11.75 | 1,039,807 | +0.25(+2.17%) |
Aug 22, 2017 | 10.95 | 11.50 | 10.85 | 11.50 | 933,058 | +0.55(+5.02%) |
Aug 21, 2017 | 10.85 | 11.00 | 10.55 | 10.95 | 898,261 | +0.10(+0.92%) |
Aug 18, 2017 | 10.95 | 11.05 | 10.73 | 10.85 | 889,366 | -0.15(-1.36%) |
Aug 17, 2017 | 11.25 | 11.50 | 11.00 | 11.00 | 994,551 | -0.25(-2.22%) |
Aug 16, 2017 | 11.40 | 11.45 | 11.05 | 11.25 | 688,280 | -0.10(-0.88%) |
Aug 15, 2017 | 11.50 | 11.95 | 11.28 | 11.35 | 1,362,509 | -0.25(-2.16%) |
Aug 14, 2017 | 11.50 | 11.60 | 11.10 | 11.60 | 1,143,798 | +0.25(+2.20%) |
Aug 11, 2017 | 10.25 | 11.45 | 10.15 | 11.35 | 1,871,116 | +1.25(+12.38%) |
Aug 10, 2017 | 10.15 | 10.30 | 9.850 | 10.10 | 1,652,303 | -0.05(-0.49%) |
Aug 09, 2017 | 10.25 | 10.69 | 10.05 | 10.15 | 817,255 | +0.15(+1.50%) |
Aug 08, 2017 | 10.20 | 10.45 | 9.950 | 10.00 | 1,156,238 | -0.15(-1.48%) |
Aug 07, 2017 | 10.20 | 10.60 | 10.05 | 10.15 | 838,799 | -0.20(-1.93%) |
Aug 04, 2017 | 10.30 | 10.65 | 10.20 | 10.35 | 1,117,821 | -0.05(-0.48%) |
Aug 03, 2017 | 11.05 | 11.15 | 10.35 | 10.40 | 1,559,070 | -0.65(-5.88%) |
Aug 02, 2017 | 11.10 | 11.25 | 10.95 | 11.05 | 1,155,391 | -0.05(-0.45%) |
Aug 01, 2017 | 11.60 | 11.80 | 11.00 | 11.10 | 1,011,739 | -0.40(-3.48%) |
Jul 31, 2017 | 11.70 | 11.90 | 11.30 | 11.50 | 813,326 | -0.25(-2.13%) |
Jul 28, 2017 | 11.50 | 11.78 | 11.35 | 11.75 | 534,867 | +0.20(+1.73%) |
Jul 27, 2017 | 11.90 | 12.12 | 11.38 | 11.55 | 1,237,838 | -0.25(-2.12%) |
Jul 26, 2017 | 11.40 | 11.90 | 11.35 | 11.80 | 898,481 | +0.45(+3.96%) |
Jul 25, 2017 | 12.10 | 12.20 | 11.32 | 11.35 | 1,634,248 | -0.70(-5.81%) |
Jul 24, 2017 | 12.20 | 12.60 | 11.95 | 12.05 | 1,534,301 | -0.15(-1.23%) |
Jul 21, 2017 | 11.80 | 12.25 | 11.60 | 12.20 | 1,616,146 | +0.50(+4.27%) |
Jul 20, 2017 | 11.20 | 11.85 | 11.10 | 11.70 | 1,288,394 | +0.50(+4.46%) |
Jul 19, 2017 | 11.25 | 11.50 | 11.10 | 11.20 | 910,366 | -0.05(-0.44%) |
Jul 18, 2017 | 11.65 | 11.65 | 11.10 | 11.25 | 1,055,275 | +0.05(+0.45%) |
Jul 17, 2017 | 10.85 | 11.30 | 10.70 | 11.20 | 1,066,078 | +0.35(+3.23%) |
Jul 14, 2017 | 10.70 | 11.00 | 10.40 | 10.85 | 1,111,744 | +0.15(+1.40%) |
Jul 13, 2017 | 10.65 | 10.95 | 10.30 | 10.70 | 1,176,450 | +0.10(+0.94%) |
Jul 12, 2017 | 10.55 | 10.60 | 10.20 | 10.60 | 1,121,319 | +0.20(+1.92%) |
Jul 11, 2017 | 10.50 | 10.50 | 10.20 | 10.40 | 1,084,875 | -0.05(-0.48%) |
Jul 10, 2017 | 10.20 | 10.50 | 10.00 | 10.45 | 1,006,181 | +0.15(+1.46%) |
Jul 07, 2017 | 10.15 | 10.40 | 9.975 | 10.30 | 1,188,128 | +0.20(+1.98%) |
Jul 06, 2017 | 10.00 | 10.19 | 9.800 | 10.10 | 1,502,669 | -0.05(-0.49%) |
Jul 05, 2017 | 10.10 | 10.35 | 10.00 | 10.15 | 1,301,858 | +0.00(+0.00%) |