Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 22.80 | 23.86 | 22.00 | 23.48 | 397,323 | +1.12(+5.01%) |
Sep 28, 2017 | 23.76 | 23.92 | 21.64 | 22.36 | 503,256 | -1.12(-4.77%) |
Sep 27, 2017 | 21.00 | 23.84 | 21.00 | 23.48 | 812,400 | +2.32(+10.96%) |
Sep 26, 2017 | 22.80 | 23.04 | 20.36 | 21.16 | 600,050 | -0.84(-3.82%) |
Sep 25, 2017 | 19.60 | 22.96 | 19.52 | 22.00 | 1,021,101 | +2.48(+12.70%) |
Sep 22, 2017 | 17.44 | 19.72 | 17.42 | 19.52 | 693,570 | +2.08(+11.93%) |
Sep 21, 2017 | 16.48 | 18.08 | 16.00 | 17.44 | 452,369 | +0.80(+4.81%) |
Sep 20, 2017 | 17.36 | 17.52 | 16.40 | 16.64 | 202,600 | -0.60(-3.48%) |
Sep 19, 2017 | 17.20 | 18.00 | 17.00 | 17.24 | 433,180 | +0.04(+0.23%) |
Sep 18, 2017 | 16.08 | 17.32 | 15.72 | 17.20 | 489,833 | +0.80(+4.88%) |
Sep 15, 2017 | 16.88 | 17.84 | 16.16 | 16.40 | 1,365,941 | +0.36(+2.24%) |
Sep 14, 2017 | 15.68 | 16.60 | 15.68 | 16.04 | 545,596 | +0.40(+2.56%) |
Sep 13, 2017 | 15.87 | 14.68 | 15.64 | 543,547 | +0.40(+2.62%) | |
Sep 12, 2017 | 16.04 | 17.28 | 15.20 | 15.24 | 1,320,030 | -1.36(-8.19%) |
Sep 11, 2017 | 19.20 | 21.67 | 16.44 | 16.60 | 6,864,199 | +4.12(+33.01%) |
Sep 08, 2017 | 12.40 | 12.96 | 12.36 | 12.48 | 83,788 | +0.08(+0.65%) |
Sep 07, 2017 | 12.08 | 12.72 | 11.70 | 12.40 | 149,819 | +0.08(+0.65%) |
Sep 06, 2017 | 11.40 | 12.60 | 11.40 | 12.32 | 171,390 | +0.52(+4.41%) |
Sep 05, 2017 | 11.76 | 12.20 | 11.60 | 11.80 | 53,063 | -0.12(-1.01%) |
Sep 01, 2017 | 12.00 | 12.28 | 11.40 | 11.92 | 113,111 | -0.32(-2.61%) |
Aug 31, 2017 | 11.64 | 12.48 | 11.40 | 12.24 | 297,988 | +0.60(+5.15%) |
Aug 30, 2017 | 11.64 | 11.84 | 11.48 | 11.64 | 84,590 | +0.00(+0.00%) |
Aug 29, 2017 | 11.60 | 11.90 | 11.54 | 11.64 | 63,648 | -0.16(-1.36%) |
Aug 28, 2017 | 11.72 | 12.00 | 11.28 | 11.80 | 146,515 | +0.20(+1.72%) |
Aug 25, 2017 | 11.40 | 11.96 | 11.08 | 11.60 | 141,161 | +0.28(+2.47%) |
Aug 24, 2017 | 11.08 | 11.72 | 10.68 | 11.32 | 109,232 | +0.32(+2.91%) |
Aug 23, 2017 | 10.84 | 11.12 | 10.60 | 11.00 | 65,817 | +0.08(+0.73%) |
Aug 22, 2017 | 11.00 | 11.28 | 10.40 | 10.92 | 85,210 | -0.08(-0.73%) |
Aug 21, 2017 | 11.00 | 11.44 | 10.48 | 11.00 | 142,950 | -0.12(-1.08%) |
Aug 18, 2017 | 11.56 | 11.80 | 11.12 | 11.12 | 172,426 | -0.44(-3.81%) |
Aug 17, 2017 | 12.00 | 12.52 | 10.84 | 11.56 | 343,461 | -0.40(-3.34%) |
Aug 16, 2017 | 11.52 | 13.00 | 11.44 | 11.96 | 355,149 | +0.56(+4.91%) |
Aug 15, 2017 | 11.32 | 11.68 | 10.44 | 11.40 | 261,242 | +0.08(+0.71%) |
Aug 14, 2017 | 9.840 | 12.40 | 9.786 | 11.32 | 1,066,703 | +1.64(+16.94%) |
Aug 11, 2017 | 9.400 | 10.28 | 9.360 | 9.680 | 227,618 | +0.24(+2.54%) |
Aug 10, 2017 | 9.080 | 9.720 | 8.840 | 9.440 | 125,982 | +0.40(+4.42%) |
Aug 09, 2017 | 8.640 | 9.592 | 8.520 | 9.040 | 88,133 | +0.32(+3.67%) |
Aug 08, 2017 | 9.400 | 9.600 | 7.964 | 8.720 | 198,346 | -0.84(-8.79%) |
Aug 07, 2017 | 8.360 | 9.960 | 8.200 | 9.560 | 441,370 | +1.08(+12.79%) |
Aug 04, 2017 | 7.600 | 8.600 | 7.200 | 8.476 | 1,285,830 | +0.96(+12.71%) |
Aug 03, 2017 | 7.480 | 7.880 | 7.320 | 7.520 | 48,238 | +0.00(+0.00%) |
Aug 02, 2017 | 7.320 | 7.960 | 7.200 | 7.520 | 179,915 | +0.20(+2.73%) |
Aug 01, 2017 | 7.480 | 7.560 | 6.920 | 7.320 | 100,924 | -0.16(-2.14%) |
Jul 31, 2017 | 7.600 | 7.680 | 7.200 | 7.480 | 68,882 | -0.20(-2.60%) |
Jul 28, 2017 | 7.720 | 7.840 | 7.480 | 7.680 | 41,916 | -0.16(-2.04%) |
Jul 27, 2017 | 7.960 | 7.960 | 7.380 | 7.840 | 101,852 | +0.02(+0.26%) |
Jul 26, 2017 | 7.880 | 7.988 | 6.640 | 7.820 | 149,991 | -0.10(-1.26%) |
Jul 25, 2017 | 7.320 | 8.224 | 7.040 | 7.920 | 317,428 | +0.68(+9.39%) |
Jul 24, 2017 | 6.800 | 7.280 | 6.800 | 7.240 | 130,465 | +0.40(+5.85%) |
Jul 21, 2017 | 6.760 | 6.920 | 6.542 | 6.840 | 68,136 | +0.12(+1.79%) |
Jul 20, 2017 | 6.640 | 6.960 | 6.280 | 6.720 | 145,740 | +0.08(+1.20%) |
Jul 19, 2017 | 5.760 | 6.720 | 5.760 | 6.640 | 349,928 | +0.84(+14.48%) |
Jul 18, 2017 | 5.720 | 5.880 | 5.651 | 5.800 | 58,353 | +0.08(+1.40%) |
Jul 17, 2017 | 5.520 | 5.880 | 5.512 | 5.720 | 35,681 | +0.04(+0.70%) |
Jul 14, 2017 | 5.320 | 6.000 | 5.320 | 5.680 | 682,279 | +0.32(+5.97%) |
Jul 13, 2017 | 5.360 | 5.400 | 5.240 | 5.360 | 31,840 | +0.00(+0.00%) |
Jul 12, 2017 | 5.400 | 5.440 | 5.240 | 5.360 | 43,856 | +0.04(+0.75%) |
Jul 11, 2017 | 5.400 | 5.480 | 5.320 | 5.320 | 34,076 | -0.12(-2.21%) |
Jul 10, 2017 | 5.440 | 5.560 | 5.358 | 5.440 | 30,743 | +0.00(+0.00%) |
Jul 07, 2017 | 5.560 | 5.640 | 5.080 | 5.440 | 73,544 | -0.12(-2.16%) |
Jul 06, 2017 | 5.600 | 5.680 | 5.480 | 5.560 | 406,856 | -0.08(-1.42%) |
Jul 05, 2017 | 5.600 | 5.760 | 5.560 | 5.640 | 41,959 | +0.04(+0.71%) |