Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.27 | 14.27 | 13.66 | 13.68 | 1,380 | -0.32(-2.29%) |
Sep 28, 2017 | 14.20 | 14.40 | 13.90 | 14.00 | 10,135 | -0.53(-3.65%) |
Sep 27, 2017 | 14.74 | 14.80 | 14.53 | 14.53 | 2,905 | +0.41(+2.90%) |
Sep 26, 2017 | 13.95 | 14.12 | 13.94 | 14.12 | 300 | -0.27(-1.88%) |
Sep 25, 2017 | 13.89 | 14.48 | 13.89 | 14.39 | 3,846 | -0.66(-4.39%) |
Sep 22, 2017 | 15.00 | 15.18 | 15.00 | 15.05 | 3,639 | +0.25(+1.69%) |
Sep 21, 2017 | 14.87 | 14.87 | 14.80 | 14.80 | 200 | +0.74(+5.26%) |
Sep 20, 2017 | 13.75 | 14.35 | 13.75 | 14.06 | 6,120 | +0.50(+3.69%) |
Sep 19, 2017 | 13.64 | 13.64 | 13.15 | 13.56 | 1,102 | +0.56(+4.31%) |
Sep 18, 2017 | 13.89 | 14.25 | 13.00 | 13.00 | 8,405 | -1.25(-8.77%) |
Sep 15, 2017 | 14.99 | 15.34 | 14.25 | 14.25 | 6,306 | -0.65(-4.36%) |
Sep 14, 2017 | 15.24 | 16.23 | 14.55 | 14.90 | 16,535 | +0.40(+2.76%) |
Sep 13, 2017 | 10.50 | 14.50 | 10.50 | 14.50 | 8,885 | +3.75(+34.88%) |
Sep 12, 2017 | 9.990 | 10.75 | 9.990 | 10.75 | 10,196 | +0.75(+7.50%) |
Sep 11, 2017 | 9.350 | 10.00 | 9.280 | 10.00 | 12,425 | +0.96(+10.62%) |
Sep 08, 2017 | 8.950 | 9.250 | 8.950 | 9.040 | 6,553 | -0.13(-1.42%) |
Sep 06, 2017 | 9.170 | 9.170 | 9.170 | 0 | +0.02(+0.22%) | |
Sep 05, 2017 | 8.650 | 9.150 | 8.590 | 9.150 | 7,049 | +0.45(+5.17%) |
Sep 01, 2017 | 8.840 | 8.840 | 8.700 | 8.700 | 800 | -0.08(-0.91%) |
Aug 31, 2017 | 8.310 | 9.020 | 8.310 | 8.780 | 1,820 | -0.22(-2.44%) |
Aug 30, 2017 | 8.730 | 9.610 | 8.490 | 9.000 | 13,521 | +0.26(+2.97%) |
Aug 29, 2017 | 8.950 | 8.950 | 8.600 | 8.740 | 22,049 | -0.21(-2.35%) |
Aug 28, 2017 | 9.050 | 9.050 | 8.620 | 8.950 | 12,793 | -0.15(-1.65%) |
Aug 25, 2017 | 8.900 | 9.500 | 8.900 | 9.100 | 6,378 | +0.36(+4.12%) |
Aug 24, 2017 | 8.800 | 9.250 | 8.420 | 8.740 | 3,783 | +0.22(+2.58%) |
Aug 23, 2017 | 9.000 | 9.100 | 8.520 | 8.520 | 7,215 | -0.39(-4.38%) |
Aug 22, 2017 | 8.510 | 9.200 | 8.290 | 8.910 | 5,902 | +0.11(+1.25%) |
Aug 21, 2017 | 8.690 | 8.920 | 8.690 | 8.800 | 2,300 | +0.38(+4.51%) |
Aug 18, 2017 | 8.750 | 8.820 | 8.420 | 8.420 | 8,600 | -0.36(-4.10%) |
Aug 17, 2017 | 8.500 | 8.970 | 8.410 | 8.780 | 11,248 | +0.30(+3.54%) |
Aug 16, 2017 | 8.230 | 8.500 | 8.230 | 8.480 | 2,816 | -0.19(-2.19%) |
Aug 15, 2017 | 8.520 | 8.940 | 8.520 | 8.670 | 2,996 | -0.01(-0.12%) |
Aug 14, 2017 | 8.750 | 8.750 | 8.680 | 8.680 | 366 | -0.07(-0.80%) |
Aug 11, 2017 | 8.340 | 8.750 | 8.300 | 8.750 | 5,100 | +0.43(+5.17%) |
Aug 10, 2017 | 8.770 | 8.820 | 8.310 | 8.320 | 2,795 | -0.55(-6.20%) |
Aug 09, 2017 | 8.800 | 8.870 | 8.200 | 8.870 | 6,110 | -0.11(-1.22%) |
Aug 08, 2017 | 8.200 | 8.980 | 7.750 | 8.980 | 31,510 | +0.73(+8.85%) |
Aug 04, 2017 | 7.900 | 8.250 | 7.900 | 8.250 | 4,781 | +0.35(+4.43%) |
Aug 03, 2017 | 7.900 | 7.900 | 7.900 | 7.900 | 600 | +0.37(+4.91%) |
Aug 02, 2017 | 7.580 | 7.730 | 7.400 | 7.530 | 2,975 | -0.12(-1.57%) |
Aug 01, 2017 | 7.380 | 7.970 | 7.380 | 7.650 | 5,700 | +0.40(+5.52%) |
Jul 31, 2017 | 7.350 | 7.350 | 7.250 | 7.250 | 1,150 | -0.13(-1.76%) |
Jul 28, 2017 | 7.320 | 7.380 | 7.100 | 7.380 | 1,149 | +0.04(+0.54%) |
Jul 27, 2017 | 7.700 | 7.700 | 7.340 | 7.340 | 16,573 | -0.28(-3.67%) |
Jul 26, 2017 | 7.810 | 7.810 | 7.490 | 7.620 | 3,300 | -0.08(-1.04%) |
Jul 25, 2017 | 7.700 | 7.850 | 7.550 | 7.700 | 4,369 | -0.15(-1.91%) |
Jul 24, 2017 | 8.000 | 8.000 | 7.500 | 7.850 | 8,679 | -0.61(-7.21%) |
Jul 21, 2017 | 8.390 | 8.460 | 8.390 | 8.460 | 4,312 | +0.09(+1.08%) |
Jul 20, 2017 | 8.650 | 8.650 | 8.370 | 8.370 | 7,427 | -0.28(-3.24%) |
Jul 19, 2017 | 8.600 | 8.650 | 8.600 | 8.650 | 938 | -0.14(-1.59%) |
Jul 18, 2017 | 8.310 | 8.790 | 8.310 | 8.790 | 3,641 | +0.04(+0.46%) |
Jul 17, 2017 | 8.750 | 8.750 | 8.750 | 8.750 | 850 | -0.10(-1.13%) |
Jul 14, 2017 | 8.850 | 8.920 | 8.800 | 8.850 | 6,271 | +0.57(+6.88%) |
Jul 13, 2017 | 8.100 | 8.280 | 8.100 | 8.280 | 4,870 | +0.18(+2.22%) |
Jul 12, 2017 | 8.500 | 8.500 | 7.700 | 8.100 | 8,725 | -0.42(-4.93%) |
Jul 11, 2017 | 8.900 | 8.900 | 8.520 | 8.520 | 2,678 | -0.48(-5.33%) |
Jul 10, 2017 | 8.990 | 9.000 | 8.900 | 9.000 | 1,835 | +0.49(+5.76%) |
Jul 07, 2017 | 9.490 | 9.490 | 8.370 | 8.510 | 12,474 | -0.91(-9.66%) |
Jul 06, 2017 | 9.700 | 9.710 | 9.300 | 9.420 | 9,973 | +0.08(+0.86%) |
Jul 05, 2017 | 9.500 | 9.500 | 9.050 | 9.340 | 18,717 | +0.64(+7.36%) |
Jul 04, 2017 | 8.050 | 9.000 | 8.050 | 8.700 | 7,492 | +0.68(+8.48%) |