Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.20 | 12.50 | 11.69 | 12.49 | 73,236 | +0.18(+1.46%) |
Oct 30, 2017 | 12.86 | 12.90 | 12.01 | 12.31 | 36,146 | -0.63(-4.87%) |
Oct 27, 2017 | 12.82 | 13.00 | 12.69 | 12.94 | 13,391 | +0.30(+2.37%) |
Oct 26, 2017 | 12.30 | 12.69 | 12.30 | 12.64 | 6,517 | +0.20(+1.61%) |
Oct 25, 2017 | 13.00 | 13.00 | 12.41 | 12.44 | 14,785 | -0.26(-2.05%) |
Oct 24, 2017 | 12.78 | 13.17 | 12.40 | 12.70 | 16,498 | +0.13(+1.03%) |
Oct 23, 2017 | 12.50 | 13.04 | 11.68 | 12.57 | 64,672 | +0.91(+7.80%) |
Oct 20, 2017 | 11.60 | 12.10 | 11.60 | 11.66 | 35,209 | +0.06(+0.52%) |
Oct 19, 2017 | 11.16 | 11.95 | 11.16 | 11.60 | 50,095 | +0.53(+4.79%) |
Oct 18, 2017 | 11.40 | 11.46 | 10.93 | 11.07 | 69,854 | -0.29(-2.55%) |
Oct 17, 2017 | 11.65 | 11.67 | 10.94 | 11.36 | 43,935 | +0.06(+0.53%) |
Oct 16, 2017 | 10.95 | 11.30 | 10.31 | 11.30 | 81,032 | +0.36(+3.29%) |
Oct 13, 2017 | 11.21 | 11.55 | 10.70 | 10.94 | 44,779 | -0.17(-1.53%) |
Oct 12, 2017 | 11.41 | 11.78 | 11.01 | 11.11 | 30,340 | -0.41(-3.56%) |
Oct 11, 2017 | 12.09 | 12.25 | 11.36 | 11.52 | 70,171 | -0.58(-4.79%) |
Oct 10, 2017 | 12.79 | 12.91 | 11.81 | 12.10 | 58,183 | -0.89(-6.85%) |
Oct 09, 2017 | 13.29 | 13.50 | 12.91 | 12.99 | 90,911 | -0.25(-1.89%) |
Oct 06, 2017 | 12.59 | 13.24 | 11.83 | 13.24 | 114,160 | +0.76(+6.09%) |
Oct 05, 2017 | 12.10 | 12.86 | 11.59 | 12.48 | 123,274 | +0.46(+3.83%) |
Oct 04, 2017 | 11.55 | 12.27 | 11.55 | 12.02 | 74,082 | +0.42(+3.62%) |
Oct 03, 2017 | 12.15 | 12.15 | 11.18 | 11.60 | 75,504 | -0.40(-3.33%) |
Oct 02, 2017 | 12.21 | 12.50 | 11.48 | 12.00 | 36,462 | -0.09(-0.74%) |
Sep 29, 2017 | 11.70 | 12.40 | 11.51 | 12.09 | 44,489 | +0.15(+1.26%) |
Sep 28, 2017 | 12.10 | 12.31 | 11.86 | 11.94 | 27,398 | -0.12(-1.00%) |
Sep 27, 2017 | 11.84 | 12.24 | 11.42 | 12.06 | 15,376 | +0.64(+5.60%) |
Sep 26, 2017 | 11.50 | 11.72 | 11.30 | 11.42 | 19,952 | +0.20(+1.78%) |
Sep 25, 2017 | 11.96 | 12.18 | 11.17 | 11.22 | 69,074 | -0.68(-5.71%) |
Sep 22, 2017 | 10.86 | 11.96 | 10.86 | 11.90 | 24,982 | +0.53(+4.66%) |
Sep 21, 2017 | 11.57 | 11.60 | 10.94 | 11.37 | 73,919 | +0.14(+1.25%) |
Sep 20, 2017 | 11.30 | 11.49 | 11.20 | 11.23 | 24,023 | -0.09(-0.80%) |
Sep 19, 2017 | 12.12 | 12.12 | 11.16 | 11.32 | 49,858 | -0.90(-7.36%) |
Sep 18, 2017 | 12.21 | 12.67 | 11.89 | 12.22 | 45,399 | +0.21(+1.75%) |
Sep 15, 2017 | 12.22 | 12.28 | 11.80 | 12.01 | 28,758 | -0.10(-0.83%) |
Sep 14, 2017 | 12.45 | 12.49 | 12.02 | 12.11 | 27,999 | -0.29(-2.34%) |
Sep 13, 2017 | 11.76 | 12.90 | 11.53 | 12.40 | 41,782 | +0.79(+6.80%) |
Sep 12, 2017 | 12.10 | 12.10 | 11.39 | 11.61 | 65,710 | -0.54(-4.44%) |
Sep 11, 2017 | 12.56 | 12.90 | 12.14 | 12.15 | 31,934 | -0.55(-4.33%) |
Sep 08, 2017 | 12.22 | 12.85 | 11.75 | 12.70 | 93,653 | +0.17(+1.36%) |
Sep 07, 2017 | 13.05 | 13.90 | 12.28 | 12.53 | 100,856 | -1.03(-7.60%) |
Sep 06, 2017 | 10.40 | 13.92 | 10.32 | 13.56 | 136,442 | +2.39(+21.40%) |
Sep 05, 2017 | 10.70 | 11.24 | 10.70 | 11.17 | 20,425 | +0.25(+2.29%) |
Sep 01, 2017 | 11.61 | 11.78 | 10.66 | 10.92 | 72,248 | -1.01(-8.47%) |
Aug 31, 2017 | 12.00 | 12.10 | 11.62 | 11.93 | 59,490 | -0.06(-0.50%) |
Aug 30, 2017 | 11.15 | 12.14 | 11.14 | 11.99 | 44,983 | +0.97(+8.80%) |
Aug 29, 2017 | 11.25 | 11.25 | 10.83 | 11.02 | 84,011 | +0.21(+1.94%) |
Aug 28, 2017 | 10.10 | 11.02 | 9.860 | 10.81 | 71,269 | +0.76(+7.56%) |
Aug 25, 2017 | 10.02 | 10.17 | 9.920 | 10.05 | 17,339 | -0.10(-0.99%) |
Aug 24, 2017 | 10.19 | 10.50 | 10.01 | 10.15 | 22,925 | +0.18(+1.81%) |
Aug 23, 2017 | 10.02 | 10.10 | 9.600 | 9.970 | 66,482 | -0.13(-1.29%) |
Aug 22, 2017 | 10.63 | 10.65 | 10.10 | 10.10 | 42,516 | -0.58(-5.43%) |
Aug 21, 2017 | 11.02 | 11.02 | 10.53 | 10.68 | 108,517 | -0.26(-2.38%) |
Aug 18, 2017 | 10.83 | 11.50 | 10.53 | 10.94 | 51,931 | -0.05(-0.45%) |
Aug 17, 2017 | 10.48 | 11.47 | 10.11 | 10.99 | 219,971 | +0.74(+7.22%) |
Aug 16, 2017 | 9.355 | 10.69 | 9.250 | 10.25 | 139,577 | +0.98(+10.57%) |
Aug 15, 2017 | 8.930 | 9.350 | 8.850 | 9.270 | 74,145 | +0.17(+1.87%) |
Aug 14, 2017 | 7.440 | 9.210 | 7.206 | 9.100 | 151,706 | +1.67(+22.48%) |
Aug 11, 2017 | 7.290 | 7.430 | 7.030 | 7.430 | 34,889 | +0.20(+2.77%) |
Aug 10, 2017 | 7.270 | 7.330 | 7.197 | 7.230 | 11,862 | -0.01(-0.14%) |
Aug 09, 2017 | 7.190 | 7.330 | 7.130 | 7.240 | 49,508 | +0.05(+0.70%) |
Aug 08, 2017 | 7.230 | 7.280 | 6.890 | 7.190 | 21,808 | +0.02(+0.28%) |
Aug 07, 2017 | 7.470 | 7.510 | 6.960 | 7.170 | 32,056 | +0.05(+0.70%) |
Aug 04, 2017 | 7.000 | 7.639 | 7.000 | 7.120 | 57,178 | -0.04(-0.56%) |
Aug 03, 2017 | 7.250 | 7.625 | 6.881 | 7.160 | 33,526 | -0.32(-4.24%) |
Aug 02, 2017 | 7.660 | 7.700 | 7.250 | 7.477 | 35,454 | -0.13(-1.75%) |