Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.10 | 13.39 | 12.80 | 13.05 | 234,210 | -0.10(-0.76%) |
Oct 30, 2017 | 12.85 | 13.30 | 12.60 | 13.15 | 355,339 | +0.15(+1.15%) |
Oct 27, 2017 | 12.75 | 13.22 | 12.55 | 13.00 | 333,340 | +0.35(+2.77%) |
Oct 26, 2017 | 13.25 | 13.35 | 12.26 | 12.65 | 540,281 | -0.75(-5.60%) |
Oct 25, 2017 | 13.85 | 14.00 | 13.30 | 13.40 | 348,536 | -0.53(-3.77%) |
Oct 24, 2017 | 14.20 | 14.48 | 13.70 | 13.93 | 242,603 | -0.27(-1.94%) |
Oct 23, 2017 | 15.70 | 15.75 | 13.95 | 14.20 | 614,693 | -1.55(-9.84%) |
Oct 20, 2017 | 15.70 | 16.50 | 15.55 | 15.75 | 647,088 | +0.20(+1.29%) |
Oct 19, 2017 | 14.30 | 16.00 | 14.30 | 15.55 | 721,348 | +1.20(+8.36%) |
Oct 18, 2017 | 14.45 | 14.65 | 14.05 | 14.35 | 264,401 | +0.10(+0.70%) |
Oct 17, 2017 | 14.15 | 14.35 | 13.80 | 14.25 | 266,171 | +0.55(+4.01%) |
Oct 16, 2017 | 14.50 | 14.62 | 13.50 | 13.70 | 343,637 | -0.70(-4.86%) |
Oct 13, 2017 | 14.05 | 14.65 | 13.40 | 14.40 | 408,583 | +0.25(+1.77%) |
Oct 12, 2017 | 14.55 | 15.50 | 13.95 | 14.15 | 681,582 | -0.25(-1.74%) |
Oct 11, 2017 | 14.40 | 14.50 | 14.05 | 14.40 | 303,355 | +0.15(+1.05%) |
Oct 10, 2017 | 13.90 | 14.55 | 13.70 | 14.25 | 438,705 | +0.50(+3.64%) |
Oct 09, 2017 | 14.60 | 14.75 | 13.75 | 13.75 | 474,580 | -0.75(-5.17%) |
Oct 06, 2017 | 14.70 | 14.95 | 14.25 | 14.50 | 504,739 | -0.40(-2.68%) |
Oct 05, 2017 | 15.35 | 15.40 | 14.00 | 14.90 | 910,896 | -0.05(-0.33%) |
Oct 04, 2017 | 13.20 | 15.00 | 13.00 | 14.95 | 1,230,944 | +1.65(+12.41%) |
Oct 03, 2017 | 13.20 | 13.35 | 12.65 | 13.30 | 597,925 | +0.00(+0.00%) |
Oct 02, 2017 | 11.85 | 13.80 | 11.50 | 13.30 | 1,181,290 | +1.60(+13.68%) |
Sep 29, 2017 | 11.30 | 11.70 | 10.80 | 11.70 | 784,563 | +0.35(+3.08%) |
Sep 28, 2017 | 10.75 | 11.50 | 10.62 | 11.35 | 889,340 | +0.60(+5.58%) |
Sep 27, 2017 | 10.60 | 11.25 | 10.51 | 10.75 | 819,855 | +0.25(+2.38%) |
Sep 26, 2017 | 10.25 | 10.70 | 9.750 | 10.50 | 520,292 | +0.40(+3.96%) |
Sep 25, 2017 | 9.800 | 10.15 | 9.550 | 10.10 | 520,496 | +0.25(+2.54%) |
Sep 22, 2017 | 10.25 | 10.55 | 9.750 | 9.850 | 817,086 | -0.50(-4.83%) |
Sep 21, 2017 | 10.60 | 10.80 | 10.25 | 10.35 | 592,424 | -0.10(-0.96%) |
Sep 20, 2017 | 10.35 | 10.65 | 10.10 | 10.45 | 1,407,014 | -0.05(-0.48%) |
Sep 19, 2017 | 11.60 | 12.00 | 10.45 | 10.50 | 6,604,441 | -0.30(-2.78%) |
Sep 18, 2017 | 11.40 | 11.45 | 10.35 | 10.80 | 8,677,701 | -0.40(-3.57%) |
Sep 15, 2017 | 9.850 | 12.40 | 9.150 | 11.20 | 48,767,400 | +6.45(+135.79%) |
Sep 14, 2017 | 4.800 | 4.900 | 4.750 | 4.750 | 461,979 | -0.05(-1.04%) |
Sep 13, 2017 | 4.900 | 4.950 | 4.750 | 4.800 | 309,654 | -0.10(-2.04%) |
Sep 12, 2017 | 4.900 | 5.000 | 4.800 | 4.900 | 63,936 | -0.05(-1.01%) |
Sep 11, 2017 | 5.050 | 5.150 | 4.875 | 4.950 | 64,926 | -0.05(-1.00%) |
Sep 08, 2017 | 5.100 | 5.395 | 4.950 | 5.000 | 171,262 | -0.05(-0.99%) |
Sep 07, 2017 | 5.000 | 5.150 | 5.000 | 5.050 | 128,385 | +0.05(+1.00%) |
Sep 06, 2017 | 5.150 | 5.200 | 4.900 | 5.000 | 69,136 | -0.05(-0.99%) |
Sep 05, 2017 | 5.050 | 5.225 | 4.925 | 5.050 | 95,333 | -0.05(-0.98%) |
Sep 01, 2017 | 5.450 | 5.600 | 5.025 | 5.100 | 99,765 | -0.30(-5.56%) |
Aug 31, 2017 | 5.550 | 5.700 | 5.400 | 5.400 | 97,855 | -0.20(-3.57%) |
Aug 30, 2017 | 5.600 | 5.700 | 5.550 | 5.600 | 45,786 | +0.05(+0.90%) |
Aug 29, 2017 | 5.400 | 5.700 | 5.400 | 5.550 | 71,518 | +0.15(+2.78%) |
Aug 28, 2017 | 5.100 | 5.450 | 5.050 | 5.400 | 43,872 | +0.20(+3.85%) |
Aug 25, 2017 | 5.450 | 5.500 | 5.200 | 5.200 | 42,879 | -0.20(-3.70%) |
Aug 24, 2017 | 5.200 | 5.500 | 5.200 | 5.400 | 45,089 | +0.20(+3.85%) |
Aug 23, 2017 | 5.200 | 5.300 | 4.755 | 5.200 | 85,086 | -0.10(-1.89%) |
Aug 22, 2017 | 5.450 | 5.650 | 5.300 | 5.300 | 78,962 | -0.15(-2.75%) |
Aug 21, 2017 | 5.600 | 5.650 | 5.300 | 5.450 | 76,912 | -0.15(-2.68%) |
Aug 18, 2017 | 5.050 | 5.700 | 4.950 | 5.600 | 441,321 | +0.55(+10.89%) |
Aug 17, 2017 | 4.900 | 5.100 | 4.800 | 5.050 | 337,183 | +0.15(+3.06%) |
Aug 16, 2017 | 4.900 | 4.935 | 4.800 | 4.900 | 96,414 | +0.00(+0.00%) |
Aug 15, 2017 | 4.850 | 4.900 | 4.725 | 4.900 | 70,189 | +0.05(+1.03%) |
Aug 14, 2017 | 4.850 | 4.950 | 4.650 | 4.850 | 121,789 | +0.07(+1.57%) |
Aug 11, 2017 | 4.593 | 4.800 | 4.500 | 4.775 | 111,642 | +0.03(+0.53%) |
Aug 10, 2017 | 4.650 | 4.750 | 4.600 | 4.750 | 65,489 | +0.05(+1.06%) |
Aug 09, 2017 | 4.750 | 4.750 | 4.550 | 4.700 | 132,205 | -0.05(-1.05%) |
Aug 08, 2017 | 4.700 | 4.800 | 4.600 | 4.750 | 110,953 | +0.00(+0.00%) |
Aug 07, 2017 | 4.800 | 4.895 | 4.650 | 4.750 | 113,326 | -0.05(-1.04%) |
Aug 04, 2017 | 4.550 | 4.900 | 4.550 | 4.800 | 133,312 | +0.10(+2.13%) |
Aug 03, 2017 | 4.650 | 4.900 | 4.450 | 4.700 | 154,618 | -0.05(-1.05%) |
Aug 02, 2017 | 4.850 | 4.975 | 4.750 | 4.750 | 127,839 | -0.15(-3.06%) |