Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.57 | 12.30 | 11.54 | 11.67 | 6,724,649 | +0.36(+3.17%) |
Sep 28, 2017 | 10.87 | 12.03 | 10.19 | 11.31 | 7,287,548 | +0.40(+3.64%) |
Sep 27, 2017 | 10.65 | 11.02 | 10.46 | 10.91 | 2,585,748 | +0.16(+1.53%) |
Sep 26, 2017 | 10.19 | 10.85 | 10.17 | 10.75 | 4,454,790 | +0.57(+5.62%) |
Sep 25, 2017 | 9.331 | 10.76 | 9.331 | 10.18 | 5,950,241 | +0.74(+7.81%) |
Sep 22, 2017 | 8.061 | 9.991 | 7.896 | 9.438 | 14,026,694 | +0.49(+5.53%) |
Sep 21, 2017 | 9.186 | 9.234 | 8.924 | 8.943 | 2,113,006 | -0.20(-2.23%) |
Sep 20, 2017 | 9.273 | 9.458 | 8.963 | 9.147 | 2,073,072 | -0.13(-1.36%) |
Sep 19, 2017 | 9.545 | 9.690 | 9.205 | 9.273 | 1,482,846 | -0.31(-3.24%) |
Sep 18, 2017 | 9.555 | 9.875 | 9.380 | 9.584 | 2,792,511 | -0.59(-5.82%) |
Sep 15, 2017 | 9.855 | 10.20 | 9.739 | 10.18 | 2,249,314 | +0.28(+2.84%) |
Sep 14, 2017 | 10.04 | 10.08 | 9.739 | 9.894 | 1,932,989 | -0.16(-1.64%) |
Sep 13, 2017 | 10.10 | 10.34 | 9.855 | 10.06 | 3,752,935 | +0.61(+6.47%) |
Sep 12, 2017 | 9.128 | 9.579 | 9.128 | 9.448 | 2,062,613 | +0.33(+3.62%) |
Sep 11, 2017 | 9.390 | 9.496 | 8.992 | 9.118 | 1,975,135 | +0.10(+1.08%) |
Sep 08, 2017 | 9.128 | 9.331 | 8.943 | 9.021 | 1,538,566 | -0.16(-1.69%) |
Sep 07, 2017 | 8.973 | 9.191 | 8.973 | 9.176 | 2,161,368 | +0.26(+2.94%) |
Sep 06, 2017 | 8.691 | 8.982 | 8.691 | 8.914 | 1,558,244 | +0.23(+2.68%) |
Sep 05, 2017 | 8.575 | 8.963 | 8.575 | 8.682 | 2,316,411 | +0.06(+0.67%) |
Sep 01, 2017 | 8.148 | 8.620 | 8.090 | 8.623 | 2,636,378 | +0.54(+6.72%) |
Aug 31, 2017 | 7.915 | 8.182 | 7.838 | 8.080 | 2,703,783 | +0.09(+1.09%) |
Aug 30, 2017 | 8.235 | 8.235 | 7.818 | 7.993 | 5,750,472 | -0.25(-3.06%) |
Aug 29, 2017 | 6.693 | 8.526 | 6.693 | 8.245 | 26,933,382 | -1.86(-18.43%) |
Aug 28, 2017 | 10.34 | 10.34 | 10.01 | 10.11 | 1,258,868 | -0.24(-2.34%) |
Aug 25, 2017 | 9.981 | 10.44 | 9.894 | 10.35 | 1,647,239 | +0.37(+3.69%) |
Aug 24, 2017 | 10.22 | 10.41 | 9.865 | 9.981 | 1,025,085 | -0.05(-0.48%) |
Aug 23, 2017 | 10.05 | 10.33 | 9.952 | 10.03 | 1,804,785 | -0.01(-0.10%) |
Aug 22, 2017 | 9.608 | 10.13 | 9.468 | 10.04 | 4,513,477 | +0.55(+5.76%) |
Aug 21, 2017 | 10.19 | 10.22 | 9.406 | 9.492 | 6,058,855 | -1.08(-10.17%) |
Aug 18, 2017 | 10.10 | 11.05 | 10.07 | 10.57 | 3,548,661 | -0.94(-8.17%) |
Aug 17, 2017 | 11.58 | 11.81 | 11.37 | 11.51 | 1,788,907 | -0.16(-1.40%) |
Aug 16, 2017 | 12.10 | 12.30 | 11.65 | 11.67 | 1,442,909 | -0.36(-3.03%) |
Aug 15, 2017 | 12.34 | 12.48 | 12.04 | 12.04 | 2,098,623 | -0.77(-6.00%) |
Aug 14, 2017 | 12.88 | 12.98 | 12.75 | 12.80 | 746,968 | -0.05(-0.37%) |
Aug 11, 2017 | 12.78 | 13.12 | 12.76 | 12.85 | 819,931 | +0.06(+0.45%) |
Aug 10, 2017 | 12.96 | 13.41 | 12.62 | 12.79 | 1,191,532 | -0.26(-1.99%) |
Aug 09, 2017 | 13.10 | 13.21 | 12.86 | 13.05 | 1,035,498 | -0.16(-1.23%) |
Aug 08, 2017 | 13.29 | 13.62 | 13.20 | 13.22 | 782,395 | +0.06(+0.44%) |
Aug 07, 2017 | 13.25 | 13.36 | 13.06 | 13.16 | 548,376 | -0.06(-0.44%) |
Aug 04, 2017 | 13.10 | 13.31 | 13.09 | 13.22 | 568,242 | +0.20(+1.55%) |
Aug 03, 2017 | 13.03 | 13.40 | 12.98 | 13.02 | 677,496 | -0.03(-0.22%) |
Aug 02, 2017 | 13.23 | 13.39 | 12.97 | 13.04 | 490,263 | -0.21(-1.59%) |
Aug 01, 2017 | 13.22 | 13.22 | 12.91 | 13.25 | 545,761 | +0.05(+0.36%) |
Jul 31, 2017 | 13.38 | 12.90 | 13.21 | 805,208 | +0.11(+0.81%) | |
Jul 28, 2017 | 13.27 | 13.37 | 13.01 | 13.10 | 678,247 | -0.26(-1.94%) |
Jul 27, 2017 | 12.99 | 13.49 | 12.89 | 13.36 | 1,293,593 | +0.43(+3.34%) |
Jul 26, 2017 | 13.14 | 13.14 | 12.79 | 12.93 | 993,384 | -0.15(-1.17%) |
Jul 25, 2017 | 12.67 | 13.36 | 12.63 | 13.08 | 1,086,539 | +0.46(+3.65%) |
Jul 24, 2017 | 12.98 | 13.05 | 12.61 | 12.62 | 2,589,283 | -0.87(-6.47%) |
Jul 21, 2017 | 13.63 | 13.65 | 13.27 | 13.49 | 1,011,147 | -0.03(-0.21%) |
Jul 20, 2017 | 13.66 | 13.48 | 13.52 | 1,282,822 | -0.13(-0.98%) | |
Jul 19, 2017 | 13.55 | 13.85 | 13.49 | 13.66 | 722,742 | +0.12(+0.92%) |
Jul 18, 2017 | 13.67 | 13.67 | 13.39 | 13.53 | 1,391,052 | -0.14(-1.05%) |
Jul 17, 2017 | 13.76 | 13.92 | 13.63 | 13.68 | 1,597,391 | -0.03(-0.21%) |
Jul 14, 2017 | 13.86 | 13.86 | 13.58 | 13.71 | 1,120,451 | -0.09(-0.63%) |
Jul 13, 2017 | 13.58 | 13.88 | 13.45 | 13.79 | 1,567,162 | +0.35(+2.57%) |
Jul 12, 2017 | 13.57 | 13.74 | 13.37 | 13.45 | 1,243,196 | -0.01(-0.07%) |
Jul 11, 2017 | 13.63 | 13.65 | 13.31 | 13.46 | 1,384,071 | -0.08(-0.57%) |
Jul 10, 2017 | 13.97 | 14.00 | 13.44 | 13.53 | 1,686,217 | -0.42(-3.03%) |
Jul 07, 2017 | 13.83 | 14.00 | 13.69 | 13.96 | 881,068 | +0.18(+1.32%) |
Jul 06, 2017 | 13.94 | 13.99 | 13.67 | 13.77 | 1,275,709 | -0.25(-1.78%) |
Jul 05, 2017 | 14.18 | 14.25 | 13.90 | 14.02 | 1,598,905 | -0.17(-1.22%) |