Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.90 | 12.14 | 11.80 | 11.89 | 1,789,391 | +0.05(+0.42%) |
Sep 28, 2017 | 11.82 | 11.89 | 11.73 | 11.84 | 1,083,534 | +0.00(+0.00%) |
Sep 27, 2017 | 11.66 | 11.99 | 11.66 | 11.84 | 1,516,581 | +0.25(+2.16%) |
Sep 26, 2017 | 11.70 | 11.82 | 11.50 | 11.59 | 766,465 | -0.03(-0.26%) |
Sep 25, 2017 | 11.69 | 11.82 | 11.41 | 11.62 | 950,460 | -0.09(-0.77%) |
Sep 22, 2017 | 11.40 | 11.83 | 11.26 | 11.71 | 860,397 | +0.20(+1.74%) |
Sep 21, 2017 | 11.73 | 11.76 | 11.46 | 11.51 | 738,640 | -0.22(-1.88%) |
Sep 20, 2017 | 11.80 | 11.81 | 11.61 | 11.73 | 1,273,282 | -0.02(-0.17%) |
Sep 19, 2017 | 11.79 | 11.93 | 11.63 | 11.75 | 1,331,588 | +0.05(+0.43%) |
Sep 18, 2017 | 11.23 | 11.82 | 11.20 | 11.70 | 3,270,060 | +0.47(+4.19%) |
Sep 15, 2017 | 11.33 | 11.42 | 11.08 | 11.23 | 1,788,403 | -0.10(-0.88%) |
Sep 14, 2017 | 11.26 | 11.48 | 11.05 | 11.33 | 1,063,127 | +0.05(+0.44%) |
Sep 13, 2017 | 11.64 | 11.64 | 11.27 | 11.28 | 1,632,639 | -0.39(-3.34%) |
Sep 12, 2017 | 11.90 | 11.90 | 11.52 | 11.67 | 1,224,661 | -0.17(-1.44%) |
Sep 11, 2017 | 11.58 | 11.88 | 11.45 | 11.84 | 1,784,185 | +0.57(+5.06%) |
Sep 08, 2017 | 11.17 | 11.41 | 11.12 | 11.27 | 803,819 | +0.04(+0.36%) |
Sep 07, 2017 | 11.33 | 11.36 | 11.10 | 11.23 | 734,004 | -0.04(-0.35%) |
Sep 06, 2017 | 11.54 | 11.73 | 11.21 | 11.27 | 1,144,163 | -0.22(-1.91%) |
Sep 05, 2017 | 11.52 | 11.64 | 11.34 | 11.49 | 1,159,104 | -0.02(-0.17%) |
Sep 01, 2017 | 11.50 | 11.59 | 11.32 | 11.51 | 934,734 | +0.08(+0.70%) |
Aug 31, 2017 | 11.53 | 11.59 | 11.17 | 11.43 | 2,078,018 | -0.03(-0.26%) |
Aug 30, 2017 | 11.36 | 11.66 | 11.32 | 11.46 | 2,140,216 | +0.20(+1.78%) |
Aug 29, 2017 | 11.02 | 11.55 | 10.95 | 11.26 | 2,441,189 | +0.12(+1.08%) |
Aug 28, 2017 | 10.87 | 11.21 | 10.83 | 11.14 | 4,471,348 | +0.30(+2.77%) |
Aug 25, 2017 | 10.77 | 10.97 | 10.71 | 10.84 | 975,694 | +0.15(+1.40%) |
Aug 24, 2017 | 10.66 | 10.90 | 10.60 | 10.69 | 1,615,203 | -0.21(-1.93%) |
Aug 23, 2017 | 10.54 | 10.95 | 10.47 | 10.90 | 1,425,186 | +0.25(+2.35%) |
Aug 22, 2017 | 10.48 | 10.69 | 10.44 | 10.65 | 2,338,036 | +0.25(+2.40%) |
Aug 21, 2017 | 10.65 | 10.88 | 10.38 | 10.40 | 2,387,725 | -0.28(-2.62%) |
Aug 18, 2017 | 10.50 | 10.74 | 10.45 | 10.68 | 2,075,700 | +0.13(+1.23%) |
Aug 17, 2017 | 10.22 | 10.79 | 10.14 | 10.55 | 3,271,314 | +0.10(+0.96%) |
Aug 16, 2017 | 10.45 | 10.48 | 10.16 | 10.45 | 2,706,833 | +0.06(+0.58%) |
Aug 15, 2017 | 10.31 | 10.69 | 10.05 | 10.39 | 7,688,987 | +1.07(+11.48%) |
Aug 14, 2017 | 8.700 | 9.385 | 8.680 | 9.320 | 3,480,438 | +0.69(+8.00%) |
Aug 11, 2017 | 8.490 | 8.720 | 8.490 | 8.630 | 993,295 | +0.15(+1.77%) |
Aug 10, 2017 | 8.830 | 8.830 | 8.465 | 8.480 | 1,152,000 | -0.42(-4.72%) |
Aug 09, 2017 | 8.960 | 8.975 | 8.810 | 8.900 | 1,015,435 | -0.15(-1.66%) |
Aug 08, 2017 | 9.010 | 9.110 | 8.900 | 9.050 | 746,060 | +0.05(+0.56%) |
Aug 07, 2017 | 8.870 | 9.000 | 8.820 | 9.000 | 749,934 | +0.13(+1.47%) |
Aug 04, 2017 | 8.650 | 8.885 | 8.620 | 8.870 | 855,466 | +0.01(+0.11%) |
Aug 03, 2017 | 8.760 | 8.930 | 8.760 | 8.860 | 916,014 | +0.14(+1.61%) |
Aug 02, 2017 | 8.930 | 9.000 | 8.610 | 8.720 | 1,055,537 | -0.16(-1.80%) |
Aug 01, 2017 | 8.750 | 8.895 | 8.400 | 8.880 | 1,442,773 | +0.09(+1.02%) |
Jul 31, 2017 | 9.030 | 9.190 | 8.770 | 8.790 | 1,101,308 | -0.24(-2.66%) |
Jul 28, 2017 | 9.030 | 9.140 | 8.930 | 9.030 | 835,040 | -0.07(-0.77%) |
Jul 27, 2017 | 9.410 | 9.410 | 8.980 | 9.100 | 1,770,061 | -0.26(-2.78%) |
Jul 26, 2017 | 9.450 | 9.480 | 9.210 | 9.360 | 948,895 | -0.02(-0.21%) |
Jul 25, 2017 | 9.520 | 9.600 | 9.325 | 9.380 | 595,670 | -0.14(-1.47%) |
Jul 24, 2017 | 9.590 | 9.626 | 9.370 | 9.520 | 740,139 | -0.03(-0.31%) |
Jul 21, 2017 | 9.660 | 9.730 | 9.475 | 9.550 | 908,162 | -0.09(-0.93%) |
Jul 20, 2017 | 9.720 | 9.493 | 9.640 | 749,366 | +0.13(+1.37%) | |
Jul 19, 2017 | 9.430 | 9.595 | 9.320 | 9.510 | 1,183,862 | +0.08(+0.85%) |
Jul 18, 2017 | 9.580 | 9.600 | 9.320 | 9.430 | 1,349,838 | -0.14(-1.46%) |
Jul 17, 2017 | 9.460 | 9.660 | 9.410 | 9.570 | 833,212 | +0.09(+0.95%) |
Jul 14, 2017 | 9.520 | 9.620 | 9.380 | 9.480 | 837,753 | -0.03(-0.32%) |
Jul 13, 2017 | 9.670 | 9.695 | 9.430 | 9.510 | 768,332 | -0.09(-0.94%) |
Jul 12, 2017 | 9.630 | 9.830 | 9.600 | 9.600 | 1,128,672 | +0.14(+1.48%) |
Jul 11, 2017 | 9.550 | 9.660 | 9.354 | 9.460 | 1,086,692 | -0.05(-0.53%) |
Jul 10, 2017 | 9.320 | 9.570 | 9.234 | 9.510 | 998,004 | +0.20(+2.15%) |
Jul 07, 2017 | 8.980 | 9.355 | 8.980 | 9.310 | 826,014 | +0.32(+3.56%) |
Jul 06, 2017 | 9.030 | 9.120 | 8.911 | 8.990 | 1,141,064 | -0.14(-1.53%) |
Jul 05, 2017 | 9.120 | 9.250 | 9.020 | 9.130 | 1,117,979 | +0.01(+0.11%) |