Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.45 | 14.30 | 12.65 | 14.30 | 765,790 | +0.75(+5.54%) |
Sep 28, 2017 | 13.50 | 13.70 | 13.15 | 13.55 | 252,775 | -0.05(-0.37%) |
Sep 27, 2017 | 13.45 | 13.80 | 13.25 | 13.60 | 445,059 | +0.25(+1.87%) |
Sep 26, 2017 | 13.70 | 14.25 | 12.90 | 13.35 | 434,179 | -0.20(-1.48%) |
Sep 25, 2017 | 14.15 | 14.20 | 13.55 | 13.55 | 456,907 | -0.60(-4.24%) |
Sep 22, 2017 | 14.20 | 14.30 | 13.25 | 14.15 | 752,081 | -0.15(-1.05%) |
Sep 21, 2017 | 15.40 | 15.40 | 12.75 | 14.30 | 1,249,771 | -0.85(-5.61%) |
Sep 20, 2017 | 16.00 | 16.90 | 15.01 | 15.15 | 1,013,543 | -0.95(-5.90%) |
Sep 19, 2017 | 14.35 | 16.50 | 14.25 | 16.10 | 1,895,177 | +1.45(+9.90%) |
Sep 18, 2017 | 13.30 | 14.85 | 13.29 | 14.65 | 1,184,733 | +1.40(+10.57%) |
Sep 15, 2017 | 13.30 | 13.30 | 12.60 | 13.25 | 1,239,759 | -0.05(-0.38%) |
Sep 14, 2017 | 13.20 | 13.50 | 12.80 | 13.30 | 595,672 | +0.00(+0.00%) |
Sep 13, 2017 | 13.40 | 13.55 | 13.05 | 13.30 | 687,360 | +0.45(+3.50%) |
Sep 12, 2017 | 12.50 | 13.50 | 12.45 | 12.85 | 729,692 | +0.35(+2.80%) |
Sep 11, 2017 | 12.10 | 12.50 | 11.75 | 12.50 | 602,948 | +0.75(+6.38%) |
Sep 08, 2017 | 11.95 | 12.50 | 11.50 | 11.75 | 787,167 | +0.15(+1.29%) |
Sep 07, 2017 | 11.60 | 12.35 | 11.35 | 11.60 | 698,356 | -0.30(-2.52%) |
Sep 06, 2017 | 11.50 | 12.35 | 11.32 | 11.90 | 540,468 | +0.45(+3.93%) |
Sep 05, 2017 | 12.00 | 12.70 | 10.40 | 11.45 | 1,183,640 | -0.80(-6.53%) |
Sep 01, 2017 | 9.700 | 13.10 | 9.700 | 12.25 | 2,349,760 | +2.50(+25.64%) |
Aug 31, 2017 | 10.10 | 10.45 | 9.600 | 9.750 | 627,102 | -0.35(-3.47%) |
Aug 30, 2017 | 9.550 | 10.15 | 9.550 | 10.10 | 614,299 | +0.55(+5.76%) |
Aug 29, 2017 | 9.750 | 9.925 | 9.405 | 9.550 | 865,555 | -0.20(-2.05%) |
Aug 28, 2017 | 9.250 | 10.00 | 9.250 | 9.750 | 1,187,226 | +0.60(+6.56%) |
Aug 25, 2017 | 8.500 | 9.450 | 8.500 | 9.150 | 1,238,988 | +0.65(+7.65%) |
Aug 24, 2017 | 7.800 | 8.700 | 7.800 | 8.500 | 978,955 | +0.55(+6.92%) |
Aug 23, 2017 | 7.250 | 8.050 | 7.150 | 7.950 | 877,074 | +0.70(+9.66%) |
Aug 22, 2017 | 7.100 | 7.300 | 6.900 | 7.250 | 758,095 | +0.25(+3.57%) |
Aug 21, 2017 | 7.200 | 7.200 | 6.850 | 7.000 | 667,815 | -0.20(-2.78%) |
Aug 18, 2017 | 7.450 | 7.450 | 7.000 | 7.200 | 507,863 | -0.20(-2.70%) |
Aug 17, 2017 | 7.400 | 7.890 | 7.350 | 7.400 | 649,395 | -0.10(-1.33%) |
Aug 16, 2017 | 6.900 | 8.400 | 6.900 | 7.500 | 1,681,972 | +0.65(+9.49%) |
Aug 15, 2017 | 7.100 | 7.100 | 6.650 | 6.850 | 1,402,201 | -0.25(-3.52%) |
Aug 14, 2017 | 7.350 | 7.450 | 6.725 | 7.100 | 1,204,872 | -0.15(-2.07%) |
Aug 11, 2017 | 7.950 | 8.000 | 6.975 | 7.250 | 1,362,073 | -0.90(-11.04%) |
Aug 10, 2017 | 8.900 | 8.900 | 8.150 | 8.150 | 614,520 | -0.80(-8.94%) |
Aug 09, 2017 | 9.250 | 9.300 | 8.900 | 8.950 | 514,677 | -0.45(-4.79%) |
Aug 08, 2017 | 9.400 | 10.10 | 8.900 | 9.400 | 1,267,671 | +0.05(+0.53%) |
Aug 07, 2017 | 10.00 | 10.70 | 9.275 | 9.350 | 3,281,661 | +1.15(+14.02%) |
Aug 04, 2017 | 8.950 | 9.200 | 8.050 | 8.200 | 1,208,406 | -0.65(-7.34%) |
Aug 03, 2017 | 8.700 | 8.950 | 8.300 | 8.850 | 1,390,087 | +0.15(+1.72%) |
Aug 02, 2017 | 9.600 | 9.600 | 8.650 | 8.700 | 875,232 | -0.90(-9.38%) |
Aug 01, 2017 | 10.00 | 10.05 | 9.500 | 9.600 | 279,817 | -0.40(-4.00%) |
Jul 31, 2017 | 10.60 | 10.75 | 9.750 | 10.00 | 534,004 | -0.85(-7.83%) |
Jul 28, 2017 | 12.00 | 12.15 | 8.700 | 10.85 | 2,007,351 | -2.20(-16.86%) |
Jul 27, 2017 | 13.75 | 13.75 | 12.50 | 13.05 | 587,508 | -0.70(-5.09%) |
Jul 26, 2017 | 13.65 | 14.10 | 13.40 | 13.75 | 784,358 | +0.25(+1.85%) |
Jul 25, 2017 | 13.60 | 13.95 | 13.40 | 13.50 | 262,477 | +0.05(+0.37%) |
Jul 24, 2017 | 13.45 | 13.65 | 13.12 | 13.45 | 269,121 | -0.05(-0.37%) |
Jul 21, 2017 | 13.95 | 13.95 | 10.55 | 13.50 | 1,132,001 | -0.10(-0.74%) |
Jul 20, 2017 | 14.05 | 14.65 | 13.40 | 13.60 | 1,105,880 | -0.30(-2.16%) |
Jul 19, 2017 | 13.10 | 14.40 | 12.95 | 13.90 | 1,192,192 | +0.85(+6.51%) |
Jul 18, 2017 | 11.85 | 13.05 | 11.85 | 13.05 | 1,354,611 | +1.15(+9.66%) |
Jul 17, 2017 | 11.90 | 12.00 | 11.85 | 11.90 | 195,447 | +0.10(+0.85%) |
Jul 14, 2017 | 11.75 | 12.05 | 11.70 | 11.80 | 498,772 | +0.00(+0.00%) |
Jul 13, 2017 | 11.65 | 11.85 | 11.50 | 11.80 | 158,342 | +0.15(+1.29%) |
Jul 12, 2017 | 11.75 | 11.85 | 11.50 | 11.65 | 202,965 | +0.00(+0.00%) |
Jul 11, 2017 | 11.45 | 11.80 | 11.25 | 11.65 | 328,622 | +0.25(+2.19%) |
Jul 10, 2017 | 11.55 | 11.55 | 11.15 | 11.40 | 176,278 | -0.15(-1.30%) |
Jul 07, 2017 | 11.60 | 11.60 | 11.25 | 11.55 | 178,468 | +0.00(+0.00%) |
Jul 06, 2017 | 11.85 | 11.85 | 11.55 | 11.55 | 152,224 | -0.25(-2.12%) |
Jul 05, 2017 | 11.60 | 11.85 | 11.45 | 11.80 | 235,387 | +0.15(+1.29%) |