Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.66 | 11.78 | 11.53 | 11.65 | 8,671,450 | +0.00(+0.03%) |
Sep 28, 2017 | 11.75 | 11.77 | 11.51 | 11.64 | 8,887,870 | -0.10(-0.81%) |
Sep 27, 2017 | 11.87 | 11.41 | 11.74 | 15,798,290 | +0.40(+3.55%) | |
Sep 26, 2017 | 11.61 | 11.77 | 11.19 | 11.34 | 18,069,980 | -0.11(-0.95%) |
Sep 25, 2017 | 11.98 | 11.99 | 11.35 | 11.45 | 23,167,330 | -0.58(-4.82%) |
Sep 22, 2017 | 11.97 | 12.15 | 11.85 | 12.03 | 7,609,270 | +0.01(+0.10%) |
Sep 21, 2017 | 11.89 | 12.08 | 11.63 | 12.02 | 12,895,650 | +0.09(+0.72%) |
Sep 20, 2017 | 12.28 | 12.36 | 11.74 | 11.93 | 18,283,650 | -0.37(-2.97%) |
Sep 19, 2017 | 12.33 | 12.39 | 12.21 | 12.29 | 7,856,060 | +0.05(+0.42%) |
Sep 18, 2017 | 12.08 | 12.39 | 12.07 | 12.24 | 13,732,080 | +0.22(+1.80%) |
Sep 15, 2017 | 12.00 | 12.12 | 11.94 | 12.03 | 8,479,040 | +0.01(+0.05%) |
Sep 14, 2017 | 11.93 | 12.10 | 11.66 | 12.02 | 10,663,790 | +0.10(+0.83%) |
Sep 13, 2017 | 12.05 | 12.25 | 11.79 | 11.92 | 20,056,900 | -0.13(-1.07%) |
Sep 12, 2017 | 11.89 | 12.08 | 11.69 | 12.05 | 17,695,190 | +0.25(+2.13%) |
Sep 11, 2017 | 11.54 | 11.86 | 11.49 | 11.80 | 14,288,000 | +0.44(+3.86%) |
Sep 08, 2017 | 11.33 | 11.49 | 11.24 | 11.36 | 9,253,360 | +0.02(+0.13%) |
Sep 07, 2017 | 11.05 | 11.35 | 11.01 | 11.35 | 11,371,450 | +0.32(+2.94%) |
Sep 06, 2017 | 11.09 | 11.19 | 10.88 | 11.02 | 11,402,280 | -0.04(-0.41%) |
Sep 05, 2017 | 11.00 | 11.20 | 10.80 | 11.07 | 15,632,260 | -0.02(-0.17%) |
Sep 01, 2017 | 11.18 | 11.20 | 10.99 | 11.09 | 10,228,030 | -0.01(-0.05%) |
Aug 31, 2017 | 10.93 | 11.16 | 10.83 | 11.09 | 16,042,910 | +0.25(+2.29%) |
Aug 30, 2017 | 10.48 | 10.88 | 10.47 | 10.84 | 15,377,630 | +0.41(+3.90%) |
Aug 29, 2017 | 10.17 | 10.50 | 10.13 | 10.44 | 11,369,080 | +0.06(+0.56%) |
Aug 28, 2017 | 10.40 | 10.49 | 10.16 | 10.38 | 11,120,180 | +0.00(+0.05%) |
Aug 25, 2017 | 10.68 | 10.70 | 10.28 | 10.37 | 17,227,940 | -0.28(-2.62%) |
Aug 24, 2017 | 10.29 | 10.69 | 10.28 | 10.65 | 33,776,940 | +0.41(+3.97%) |
Aug 23, 2017 | 9.782 | 10.28 | 9.714 | 10.25 | 23,742,930 | +0.38(+3.90%) |
Aug 22, 2017 | 9.691 | 9.891 | 9.662 | 9.861 | 13,576,920 | +0.23(+2.43%) |
Aug 21, 2017 | 9.458 | 9.647 | 9.450 | 9.627 | 11,275,010 | +0.17(+1.79%) |
Aug 18, 2017 | 9.357 | 9.515 | 9.302 | 9.458 | 9,886,370 | +0.11(+1.16%) |
Aug 17, 2017 | 9.439 | 9.572 | 9.347 | 9.350 | 13,983,570 | -0.11(-1.17%) |
Aug 16, 2017 | 9.363 | 9.487 | 9.301 | 9.461 | 7,499,930 | +0.15(+1.57%) |
Aug 15, 2017 | 9.426 | 9.457 | 9.277 | 9.315 | 8,073,080 | -0.09(-0.97%) |
Aug 14, 2017 | 9.329 | 9.550 | 9.325 | 9.406 | 16,804,150 | +0.24(+2.56%) |
Aug 11, 2017 | 8.851 | 9.300 | 8.850 | 9.171 | 19,511,200 | +0.33(+3.74%) |
Aug 10, 2017 | 9.448 | 9.448 | 8.821 | 8.840 | 33,961,008 | -0.68(-7.13%) |
Aug 09, 2017 | 9.518 | 9.645 | 9.421 | 9.519 | 17,506,240 | -0.13(-1.37%) |
Aug 08, 2017 | 9.793 | 9.890 | 9.600 | 9.651 | 14,665,810 | -0.13(-1.31%) |
Aug 07, 2017 | 9.910 | 9.643 | 9.779 | 10,772,600 | +0.15(+1.57%) | |
Aug 04, 2017 | 9.732 | 9.844 | 9.623 | 9.628 | 14,794,690 | -0.09(-0.91%) |
Aug 03, 2017 | 9.950 | 9.989 | 9.656 | 9.716 | 22,851,980 | -0.12(-1.21%) |
Aug 02, 2017 | 10.45 | 10.45 | 9.729 | 9.835 | 45,072,128 | -0.57(-5.51%) |
Aug 01, 2017 | 10.39 | 10.55 | 9.860 | 10.41 | 96,707,088 | +1.17(+12.68%) |
Jul 31, 2017 | 9.367 | 9.452 | 9.136 | 9.237 | 24,947,660 | -0.06(-0.66%) |
Jul 28, 2017 | 8.955 | 9.342 | 8.829 | 9.298 | 14,140,720 | +0.26(+2.82%) |
Jul 27, 2017 | 9.470 | 9.550 | 8.864 | 9.043 | 22,207,600 | -0.35(-3.72%) |
Jul 26, 2017 | 9.295 | 9.500 | 9.285 | 9.392 | 11,618,420 | +0.18(+1.91%) |
Jul 25, 2017 | 9.356 | 9.365 | 9.070 | 9.216 | 11,974,650 | -0.15(-1.55%) |
Jul 24, 2017 | 8.987 | 9.365 | 8.949 | 9.361 | 14,664,400 | +0.42(+4.69%) |
Jul 21, 2017 | 9.045 | 9.126 | 8.933 | 8.942 | 14,007,680 | -0.14(-1.60%) |
Jul 20, 2017 | 9.243 | 9.283 | 9.019 | 9.087 | 9,614,550 | -0.10(-1.12%) |
Jul 19, 2017 | 9.374 | 9.450 | 9.130 | 9.190 | 13,943,120 | -0.13(-1.37%) |
Jul 18, 2017 | 9.129 | 9.390 | 9.011 | 9.318 | 14,322,970 | +0.27(+2.97%) |
Jul 17, 2017 | 9.222 | 9.330 | 8.963 | 9.049 | 15,206,360 | -0.19(-2.08%) |
Jul 14, 2017 | 9.383 | 9.383 | 9.170 | 9.241 | 10,217,240 | -0.06(-0.66%) |
Jul 13, 2017 | 9.574 | 9.680 | 9.251 | 9.302 | 17,899,520 | -0.17(-1.75%) |
Jul 12, 2017 | 9.215 | 9.517 | 9.207 | 9.468 | 17,607,660 | +0.34(+3.71%) |
Jul 11, 2017 | 9.076 | 9.257 | 9.020 | 9.129 | 12,596,950 | +0.03(+0.33%) |
Jul 10, 2017 | 8.910 | 9.148 | 8.829 | 9.099 | 12,843,790 | +0.20(+2.25%) |
Jul 07, 2017 | 8.718 | 8.923 | 8.700 | 8.899 | 10,226,200 | +0.28(+3.22%) |
Jul 06, 2017 | 8.664 | 8.783 | 8.581 | 8.621 | 12,132,290 | -0.19(-2.16%) |
Jul 05, 2017 | 8.563 | 8.947 | 8.558 | 8.811 | 17,841,640 | +0.21(+2.45%) |