Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.09 | 10.13 | 9.900 | 9.922 | 2,595,693 | -0.16(-1.63%) |
Sep 28, 2017 | 10.14 | 10.17 | 10.07 | 10.09 | 2,160,877 | -0.04(-0.35%) |
Sep 27, 2017 | 10.19 | 10.07 | 10.12 | 5,282,604 | -0.01(-0.07%) | |
Sep 26, 2017 | 10.11 | 10.19 | 10.03 | 10.13 | 4,523,043 | +0.02(+0.21%) |
Sep 25, 2017 | 10.22 | 10.25 | 10.06 | 10.11 | 3,835,032 | -0.14(-1.40%) |
Sep 22, 2017 | 10.19 | 10.26 | 10.15 | 10.25 | 2,517,145 | +0.01(+0.14%) |
Sep 21, 2017 | 10.09 | 10.27 | 10.06 | 10.24 | 3,628,768 | +0.13(+1.27%) |
Sep 20, 2017 | 9.979 | 10.18 | 9.943 | 10.11 | 3,726,194 | +0.11(+1.07%) |
Sep 19, 2017 | 10.16 | 10.21 | 9.936 | 10.00 | 4,853,840 | -0.16(-1.55%) |
Sep 18, 2017 | 10.23 | 10.30 | 10.09 | 10.16 | 5,977,482 | -0.09(-0.91%) |
Sep 15, 2017 | 10.37 | 10.39 | 10.18 | 10.25 | 7,732,752 | -0.04(-0.42%) |
Sep 14, 2017 | 10.44 | 10.45 | 10.24 | 10.29 | 3,264,653 | -0.28(-2.64%) |
Sep 13, 2017 | 10.84 | 10.84 | 10.57 | 10.57 | 2,954,792 | -0.28(-2.57%) |
Sep 12, 2017 | 10.86 | 10.89 | 10.76 | 10.85 | 1,455,766 | +0.00(+0.00%) |
Sep 11, 2017 | 10.92 | 10.97 | 10.76 | 10.85 | 1,942,339 | +0.02(+0.20%) |
Sep 08, 2017 | 10.95 | 10.98 | 10.74 | 10.83 | 1,424,129 | -0.12(-1.11%) |
Sep 07, 2017 | 11.02 | 11.04 | 10.92 | 10.95 | 2,553,426 | +0.03(+0.26%) |
Sep 06, 2017 | 11.02 | 10.89 | 10.92 | 2,498,919 | -0.04(-0.33%) | |
Sep 05, 2017 | 11.32 | 11.32 | 10.89 | 10.96 | 2,221,968 | -0.64(-5.55%) |
Sep 01, 2017 | 11.80 | 11.89 | 11.58 | 11.60 | 1,207,150 | -0.19(-1.64%) |
Aug 31, 2017 | 11.78 | 11.80 | 11.67 | 11.80 | 1,477,166 | -0.05(-0.42%) |
Aug 30, 2017 | 11.95 | 11.97 | 11.80 | 11.85 | 1,463,795 | -0.13(-1.08%) |
Aug 29, 2017 | 12.10 | 12.21 | 11.96 | 11.97 | 1,129,660 | -0.30(-2.45%) |
Aug 28, 2017 | 12.13 | 12.29 | 12.09 | 12.28 | 2,043,337 | +0.16(+1.30%) |
Aug 25, 2017 | 12.03 | 12.20 | 11.97 | 12.12 | 1,614,574 | +0.13(+1.07%) |
Aug 24, 2017 | 11.87 | 12.06 | 11.87 | 11.99 | 1,738,750 | +0.16(+1.33%) |
Aug 23, 2017 | 11.84 | 11.88 | 11.80 | 11.83 | 672,241 | -0.09(-0.72%) |
Aug 22, 2017 | 11.98 | 12.05 | 11.86 | 11.92 | 1,260,732 | +0.13(+1.09%) |
Aug 21, 2017 | 11.80 | 11.83 | 11.65 | 11.79 | 781,059 | -0.05(-0.42%) |
Aug 18, 2017 | 11.99 | 12.00 | 11.82 | 11.84 | 1,018,582 | -0.15(-1.25%) |
Aug 17, 2017 | 12.22 | 12.22 | 11.97 | 11.99 | 1,554,080 | -0.31(-2.50%) |
Aug 16, 2017 | 12.20 | 12.32 | 12.16 | 12.30 | 1,237,350 | +0.11(+0.88%) |
Aug 15, 2017 | 12.35 | 12.37 | 12.18 | 12.19 | 820,684 | -0.07(-0.58%) |
Aug 14, 2017 | 12.17 | 12.34 | 12.13 | 12.26 | 1,050,180 | +0.15(+1.24%) |
Aug 11, 2017 | 11.72 | 12.19 | 11.52 | 12.11 | 1,197,503 | -0.14(-1.17%) |
Aug 10, 2017 | 12.30 | 12.35 | 12.18 | 12.25 | 1,452,571 | -0.29(-2.34%) |
Aug 09, 2017 | 12.60 | 12.60 | 12.43 | 12.55 | 683,281 | -0.12(-0.96%) |
Aug 08, 2017 | 12.82 | 12.82 | 12.64 | 12.67 | 755,395 | -0.23(-1.77%) |
Aug 07, 2017 | 12.86 | 12.90 | 12.77 | 12.90 | 2,616,774 | +0.01(+0.06%) |
Aug 04, 2017 | 12.87 | 12.89 | 12.76 | 12.89 | 787,273 | +0.02(+0.17%) |
Aug 03, 2017 | 13.16 | 13.16 | 12.79 | 12.87 | 1,347,768 | -0.30(-2.28%) |
Aug 02, 2017 | 13.16 | 13.23 | 13.12 | 13.17 | 991,731 | -0.06(-0.43%) |
Aug 01, 2017 | 13.13 | 13.23 | 12.95 | 13.23 | 1,473,997 | +0.21(+1.65%) |
Jul 31, 2017 | 13.28 | 13.31 | 12.93 | 13.01 | 2,182,042 | -0.29(-2.20%) |
Jul 28, 2017 | 13.16 | 13.46 | 12.99 | 13.31 | 1,637,086 | +0.06(+0.49%) |
Jul 27, 2017 | 13.06 | 13.25 | 13.06 | 13.24 | 951,222 | +0.24(+1.87%) |
Jul 26, 2017 | 13.01 | 13.03 | 12.91 | 13.00 | 965,321 | +0.08(+0.61%) |
Jul 25, 2017 | 12.79 | 12.93 | 12.78 | 12.92 | 1,063,976 | +0.14(+1.06%) |
Jul 24, 2017 | 12.77 | 12.85 | 12.73 | 12.78 | 1,440,774 | +0.02(+0.17%) |
Jul 21, 2017 | 12.54 | 12.87 | 12.51 | 12.76 | 1,038,626 | +0.33(+2.65%) |
Jul 20, 2017 | 12.40 | 12.60 | 12.36 | 12.43 | 1,026,172 | +0.06(+0.52%) |
Jul 19, 2017 | 12.32 | 12.43 | 12.27 | 12.37 | 928,366 | +0.04(+0.35%) |
Jul 18, 2017 | 12.24 | 12.35 | 12.23 | 12.33 | 640,154 | +0.06(+0.47%) |
Jul 17, 2017 | 12.18 | 12.29 | 12.13 | 12.27 | 533,360 | +0.11(+0.94%) |
Jul 14, 2017 | 11.94 | 12.18 | 11.94 | 12.15 | 376,620 | +0.29(+2.41%) |
Jul 13, 2017 | 11.77 | 11.89 | 11.68 | 11.87 | 582,976 | +0.08(+0.67%) |
Jul 12, 2017 | 11.82 | 11.92 | 11.73 | 11.79 | 860,042 | +0.04(+0.30%) |
Jul 11, 2017 | 11.85 | 11.85 | 11.72 | 11.75 | 621,984 | -0.14(-1.14%) |
Jul 10, 2017 | 11.86 | 11.96 | 11.80 | 11.89 | 400,621 | +0.06(+0.48%) |
Jul 07, 2017 | 11.84 | 11.86 | 11.76 | 11.83 | 540,141 | +0.03(+0.24%) |
Jul 06, 2017 | 11.99 | 12.02 | 11.77 | 11.80 | 1,190,327 | -0.44(-3.57%) |
Jul 05, 2017 | 12.25 | 12.28 | 11.94 | 12.24 | 1,275,628 | -0.12(-0.98%) |