Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.50 | 10.87 | 10.25 | 10.45 | 5,363,906 | -0.21(-1.97%) |
Oct 30, 2017 | 10.80 | 11.06 | 10.52 | 10.66 | 3,165,094 | -0.25(-2.29%) |
Oct 27, 2017 | 9.980 | 10.92 | 9.980 | 10.91 | 3,253,136 | +0.44(+4.20%) |
Oct 26, 2017 | 10.16 | 10.51 | 10.03 | 10.47 | 3,726,589 | +0.21(+2.05%) |
Oct 25, 2017 | 10.42 | 10.46 | 10.23 | 10.26 | 2,240,091 | -0.19(-1.82%) |
Oct 24, 2017 | 10.86 | 10.95 | 10.37 | 10.45 | 3,536,394 | -0.29(-2.70%) |
Oct 23, 2017 | 11.00 | 11.04 | 10.70 | 10.74 | 4,095,814 | -0.34(-3.07%) |
Oct 20, 2017 | 11.43 | 11.43 | 11.08 | 11.08 | 1,791,018 | -0.26(-2.29%) |
Oct 19, 2017 | 11.70 | 11.70 | 11.10 | 11.34 | 2,783,074 | -0.37(-3.16%) |
Oct 18, 2017 | 11.79 | 11.89 | 11.68 | 11.71 | 1,465,418 | +0.01(+0.09%) |
Oct 17, 2017 | 12.07 | 12.12 | 11.68 | 11.70 | 2,023,111 | -0.37(-3.07%) |
Oct 16, 2017 | 12.24 | 12.52 | 12.02 | 12.07 | 3,223,499 | -0.29(-2.35%) |
Oct 13, 2017 | 12.41 | 12.50 | 12.24 | 12.36 | 2,027,898 | -0.08(-0.64%) |
Oct 12, 2017 | 12.21 | 12.45 | 12.12 | 12.44 | 3,236,585 | +0.15(+1.22%) |
Oct 11, 2017 | 12.33 | 12.40 | 12.20 | 12.29 | 2,231,222 | -0.01(-0.08%) |
Oct 10, 2017 | 12.33 | 12.35 | 12.16 | 12.30 | 1,970,567 | +0.00(+0.00%) |
Oct 09, 2017 | 12.31 | 12.40 | 12.10 | 12.30 | 1,530,262 | -0.02(-0.16%) |
Oct 06, 2017 | 12.35 | 12.46 | 12.26 | 12.32 | 1,390,097 | -0.11(-0.88%) |
Oct 05, 2017 | 12.35 | 12.43 | 12.21 | 12.43 | 1,438,138 | +0.05(+0.40%) |
Oct 04, 2017 | 12.29 | 12.49 | 12.04 | 12.38 | 1,748,456 | +0.07(+0.57%) |
Oct 03, 2017 | 12.33 | 12.44 | 11.87 | 12.31 | 3,283,113 | -0.14(-1.12%) |
Oct 02, 2017 | 12.31 | 12.68 | 12.20 | 12.45 | 3,004,431 | +0.15(+1.22%) |
Sep 29, 2017 | 12.34 | 12.47 | 12.17 | 12.30 | 3,400,761 | +0.05(+0.41%) |
Sep 28, 2017 | 12.10 | 12.46 | 11.93 | 12.25 | 4,653,164 | +0.09(+0.74%) |
Sep 27, 2017 | 12.32 | 12.16 | 6,888,635 | +0.87(+7.71%) | ||
Sep 26, 2017 | 11.29 | 11.42 | 11.19 | 11.29 | 2,398,310 | -0.03(-0.27%) |
Sep 25, 2017 | 11.17 | 11.56 | 11.17 | 11.32 | 2,849,764 | +0.00(+0.00%) |
Sep 22, 2017 | 11.44 | 11.50 | 11.16 | 11.32 | 2,932,588 | -0.15(-1.31%) |
Sep 21, 2017 | 11.66 | 11.81 | 11.44 | 11.47 | 3,376,170 | -0.13(-1.12%) |
Sep 20, 2017 | 11.55 | 11.74 | 11.28 | 11.60 | 5,245,572 | +0.08(+0.69%) |
Sep 19, 2017 | 11.29 | 11.69 | 11.21 | 11.52 | 5,220,831 | +0.23(+2.04%) |
Sep 18, 2017 | 10.81 | 11.37 | 10.56 | 11.29 | 7,516,202 | +0.47(+4.34%) |
Sep 15, 2017 | 11.17 | 11.34 | 10.75 | 10.82 | 21,720,516 | +0.02(+0.19%) |
Sep 14, 2017 | 9.650 | 10.86 | 9.650 | 10.80 | 7,087,012 | +0.27(+2.56%) |
Sep 13, 2017 | 10.03 | 10.61 | 10.00 | 10.53 | 6,261,559 | +0.56(+5.62%) |
Sep 12, 2017 | 10.99 | 11.00 | 9.600 | 9.970 | 11,707,084 | -0.56(-5.32%) |
Sep 11, 2017 | 11.81 | 11.93 | 10.45 | 10.53 | 17,188,238 | -0.45(-4.10%) |
Sep 08, 2017 | 10.27 | 12.03 | 10.15 | 10.98 | 19,001,760 | +0.71(+6.91%) |
Sep 07, 2017 | 9.810 | 10.31 | 9.730 | 10.27 | 4,315,838 | +0.41(+4.16%) |
Sep 06, 2017 | 9.870 | 10.09 | 9.350 | 9.860 | 5,273,811 | +0.06(+0.61%) |
Sep 05, 2017 | 9.840 | 10.07 | 9.650 | 9.800 | 3,056,253 | -0.05(-0.51%) |
Sep 01, 2017 | 9.740 | 9.890 | 9.510 | 9.850 | 3,544,406 | +0.17(+1.76%) |
Aug 31, 2017 | 9.270 | 9.910 | 9.190 | 9.680 | 4,162,873 | +0.49(+5.33%) |
Aug 30, 2017 | 9.420 | 9.463 | 9.150 | 9.190 | 2,533,759 | -0.20(-2.13%) |
Aug 29, 2017 | 9.400 | 9.590 | 9.330 | 9.390 | 2,805,233 | -0.18(-1.88%) |
Aug 28, 2017 | 9.510 | 9.640 | 9.210 | 9.570 | 3,400,001 | +0.35(+3.80%) |
Aug 25, 2017 | 10.02 | 10.05 | 9.210 | 9.220 | 5,200,374 | -0.77(-7.71%) |
Aug 24, 2017 | 9.500 | 10.11 | 9.420 | 9.990 | 5,694,738 | +0.45(+4.72%) |
Aug 23, 2017 | 8.940 | 10.00 | 8.890 | 9.540 | 5,685,299 | +0.53(+5.88%) |
Aug 22, 2017 | 8.690 | 9.050 | 8.675 | 9.010 | 3,362,889 | +0.36(+4.16%) |
Aug 21, 2017 | 8.760 | 8.870 | 8.500 | 8.650 | 1,721,090 | -0.12(-1.37%) |
Aug 18, 2017 | 8.750 | 8.860 | 8.650 | 8.770 | 1,604,981 | -0.01(-0.11%) |
Aug 17, 2017 | 8.950 | 9.067 | 8.780 | 8.780 | 2,115,168 | -0.20(-2.23%) |
Aug 16, 2017 | 8.910 | 9.020 | 8.840 | 8.980 | 1,960,024 | +0.04(+0.45%) |
Aug 15, 2017 | 8.950 | 9.079 | 8.620 | 8.940 | 2,564,450 | -0.07(-0.78%) |
Aug 14, 2017 | 8.650 | 9.030 | 8.560 | 9.010 | 2,869,939 | +0.39(+4.52%) |
Aug 11, 2017 | 8.390 | 8.660 | 8.260 | 8.620 | 3,390,528 | +0.28(+3.36%) |
Aug 10, 2017 | 8.740 | 8.810 | 8.105 | 8.340 | 4,297,462 | -0.32(-3.70%) |
Aug 09, 2017 | 8.230 | 8.880 | 7.920 | 8.660 | 5,253,441 | +0.76(+9.62%) |
Aug 08, 2017 | 8.090 | 8.135 | 7.850 | 7.900 | 2,599,450 | -0.21(-2.53%) |
Aug 07, 2017 | 8.040 | 8.200 | 7.900 | 8.105 | 1,886,229 | -0.00(-0.06%) |
Aug 04, 2017 | 8.240 | 7.470 | 8.110 | 2,593,039 | +0.61(+8.13%) | |
Aug 03, 2017 | 7.330 | 7.570 | 7.150 | 7.500 | 1,779,585 | +0.19(+2.60%) |
Aug 02, 2017 | 7.410 | 7.510 | 7.170 | 7.310 | 2,094,954 | -0.10(-1.35%) |