Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.40 | 14.45 | 13.75 | 13.95 | 77,710 | -0.50(-3.46%) |
Sep 28, 2017 | 15.00 | 15.65 | 14.40 | 14.45 | 102,251 | -0.65(-4.30%) |
Sep 27, 2017 | 13.30 | 15.15 | 13.30 | 15.10 | 84,379 | +1.80(+13.53%) |
Sep 26, 2017 | 13.30 | 13.50 | 13.20 | 13.30 | 24,604 | +0.00(+0.00%) |
Sep 25, 2017 | 13.25 | 13.55 | 13.10 | 13.30 | 30,651 | +0.05(+0.38%) |
Sep 22, 2017 | 13.60 | 13.90 | 13.10 | 13.25 | 36,712 | -0.30(-2.21%) |
Sep 21, 2017 | 13.60 | 13.70 | 13.30 | 13.55 | 31,708 | -0.10(-0.73%) |
Sep 20, 2017 | 12.85 | 13.75 | 12.85 | 13.65 | 55,420 | +0.80(+6.23%) |
Sep 19, 2017 | 12.75 | 12.95 | 12.40 | 12.85 | 47,518 | +0.15(+1.18%) |
Sep 18, 2017 | 13.55 | 13.78 | 12.55 | 12.70 | 93,209 | -0.80(-5.93%) |
Sep 15, 2017 | 13.65 | 13.85 | 13.30 | 13.50 | 62,025 | -0.05(-0.37%) |
Sep 14, 2017 | 13.10 | 13.60 | 12.90 | 13.55 | 51,900 | +0.35(+2.65%) |
Sep 13, 2017 | 13.35 | 13.90 | 13.10 | 13.20 | 57,479 | -0.10(-0.75%) |
Sep 12, 2017 | 12.80 | 13.43 | 12.60 | 13.30 | 55,533 | +0.55(+4.31%) |
Sep 11, 2017 | 12.95 | 13.25 | 12.50 | 12.75 | 46,555 | -0.10(-0.78%) |
Sep 08, 2017 | 12.55 | 12.95 | 12.55 | 12.85 | 34,928 | +0.25(+1.98%) |
Sep 07, 2017 | 12.65 | 12.72 | 12.35 | 12.60 | 37,393 | -0.05(-0.40%) |
Sep 06, 2017 | 12.55 | 12.80 | 12.50 | 12.65 | 48,819 | +0.20(+1.61%) |
Sep 05, 2017 | 12.75 | 12.90 | 12.10 | 12.45 | 44,635 | -0.35(-2.73%) |
Sep 01, 2017 | 12.90 | 12.95 | 12.40 | 12.80 | 45,395 | -0.10(-0.78%) |
Aug 31, 2017 | 12.65 | 13.20 | 12.65 | 12.90 | 49,728 | +0.30(+2.38%) |
Aug 30, 2017 | 12.45 | 12.75 | 12.20 | 12.60 | 66,313 | +0.10(+0.80%) |
Aug 29, 2017 | 12.35 | 12.65 | 11.88 | 12.50 | 57,954 | +0.05(+0.40%) |
Aug 28, 2017 | 12.40 | 12.55 | 12.25 | 12.45 | 57,159 | +0.10(+0.81%) |
Aug 25, 2017 | 13.35 | 14.15 | 12.20 | 12.35 | 134,522 | -1.00(-7.49%) |
Aug 24, 2017 | 12.80 | 13.90 | 12.27 | 13.35 | 139,064 | +0.65(+5.12%) |
Aug 23, 2017 | 13.65 | 13.65 | 12.45 | 12.70 | 103,798 | -1.00(-7.30%) |
Aug 22, 2017 | 13.40 | 13.80 | 13.30 | 13.70 | 51,846 | +0.40(+3.01%) |
Aug 21, 2017 | 13.45 | 13.55 | 13.05 | 13.30 | 75,473 | -0.15(-1.12%) |
Aug 18, 2017 | 13.60 | 13.82 | 13.40 | 13.45 | 70,414 | -0.25(-1.82%) |
Aug 17, 2017 | 13.95 | 14.20 | 13.55 | 13.70 | 59,198 | -0.30(-2.14%) |
Aug 16, 2017 | 14.35 | 14.45 | 13.75 | 14.00 | 55,161 | -0.25(-1.75%) |
Aug 15, 2017 | 14.95 | 14.95 | 13.95 | 14.25 | 68,439 | -0.65(-4.36%) |
Aug 14, 2017 | 14.10 | 14.95 | 14.00 | 14.90 | 89,184 | +0.75(+5.30%) |
Aug 11, 2017 | 13.95 | 14.22 | 13.40 | 14.15 | 116,314 | +0.15(+1.07%) |
Aug 10, 2017 | 16.20 | 16.20 | 13.60 | 14.00 | 200,189 | -2.40(-14.63%) |
Aug 09, 2017 | 16.55 | 16.60 | 16.15 | 16.40 | 38,759 | -0.15(-0.91%) |
Aug 08, 2017 | 16.15 | 16.70 | 16.05 | 16.55 | 84,120 | +0.35(+2.16%) |
Aug 07, 2017 | 16.65 | 16.85 | 16.07 | 16.20 | 84,670 | -0.60(-3.57%) |
Aug 04, 2017 | 16.95 | 17.20 | 16.65 | 16.80 | 44,225 | -0.10(-0.59%) |
Aug 03, 2017 | 16.65 | 16.95 | 16.15 | 16.90 | 73,657 | +0.40(+2.42%) |
Aug 02, 2017 | 17.10 | 17.35 | 16.35 | 16.50 | 65,163 | -0.55(-3.23%) |
Aug 01, 2017 | 17.30 | 17.50 | 16.95 | 17.05 | 65,387 | -0.30(-1.73%) |
Jul 31, 2017 | 16.90 | 17.80 | 16.70 | 17.35 | 127,561 | +0.50(+2.97%) |
Jul 28, 2017 | 16.25 | 16.95 | 15.78 | 16.85 | 102,624 | +0.55(+3.37%) |
Jul 27, 2017 | 17.00 | 17.00 | 16.10 | 16.30 | 125,989 | -0.70(-4.12%) |
Jul 26, 2017 | 16.75 | 17.30 | 16.65 | 17.00 | 152,782 | +0.30(+1.80%) |
Jul 25, 2017 | 18.45 | 18.70 | 16.65 | 16.70 | 232,671 | -1.60(-8.74%) |
Jul 24, 2017 | 17.40 | 18.50 | 17.40 | 18.30 | 167,683 | +0.85(+4.87%) |
Jul 21, 2017 | 17.75 | 17.75 | 17.09 | 17.45 | 90,702 | -0.20(-1.13%) |
Jul 20, 2017 | 17.20 | 18.20 | 17.00 | 17.65 | 136,128 | +0.30(+1.73%) |
Jul 19, 2017 | 16.60 | 17.40 | 16.15 | 17.35 | 241,573 | +0.85(+5.15%) |
Jul 18, 2017 | 19.60 | 19.60 | 16.02 | 16.50 | 516,538 | -3.30(-16.67%) |
Jul 17, 2017 | 19.70 | 21.12 | 19.30 | 19.80 | 227,499 | -0.25(-1.25%) |
Jul 14, 2017 | 18.93 | 21.45 | 18.25 | 20.05 | 557,876 | +0.85(+4.43%) |
Jul 13, 2017 | 27.35 | 27.35 | 18.25 | 19.20 | 1,387,359 | -8.15(-29.80%) |
Jul 12, 2017 | 27.35 | 27.80 | 26.40 | 27.35 | 378,392 | +0.90(+3.40%) |
Jul 11, 2017 | 24.90 | 27.21 | 24.90 | 26.45 | 415,251 | +1.75(+7.09%) |
Jul 10, 2017 | 23.20 | 25.10 | 22.75 | 24.70 | 262,269 | +1.70(+7.39%) |
Jul 07, 2017 | 21.85 | 23.45 | 21.75 | 23.00 | 157,958 | +1.30(+5.99%) |
Jul 06, 2017 | 21.70 | 22.05 | 21.21 | 21.70 | 95,739 | +0.00(+0.00%) |
Jul 05, 2017 | 21.30 | 21.90 | 20.80 | 21.70 | 169,181 | +0.45(+2.12%) |