Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.00 | 13.04 | 12.83 | 12.97 | 1,618,837 | +0.03(+0.21%) |
Sep 28, 2017 | 13.06 | 13.21 | 12.88 | 12.94 | 1,701,465 | -0.17(-1.30%) |
Sep 27, 2017 | 13.22 | 12.81 | 13.11 | 3,330,913 | +0.18(+1.39%) | |
Sep 26, 2017 | 12.88 | 12.96 | 12.76 | 12.93 | 2,128,563 | +0.09(+0.70%) |
Sep 25, 2017 | 12.88 | 13.27 | 12.72 | 12.84 | 3,310,727 | +0.04(+0.28%) |
Sep 22, 2017 | 12.57 | 12.84 | 12.54 | 12.81 | 2,107,952 | +0.26(+2.08%) |
Sep 21, 2017 | 12.58 | 12.59 | 12.42 | 12.55 | 1,003,210 | +0.04(+0.29%) |
Sep 20, 2017 | 12.57 | 12.67 | 12.39 | 12.51 | 2,579,992 | -0.08(-0.64%) |
Sep 19, 2017 | 12.72 | 12.83 | 12.49 | 12.59 | 1,521,981 | -0.05(-0.43%) |
Sep 18, 2017 | 12.81 | 12.95 | 12.56 | 12.65 | 2,351,908 | -0.14(-1.12%) |
Sep 15, 2017 | 12.62 | 12.84 | 12.55 | 12.79 | 3,485,632 | +0.16(+1.28%) |
Sep 14, 2017 | 12.54 | 12.70 | 12.32 | 12.63 | 2,603,555 | +0.09(+0.72%) |
Sep 13, 2017 | 12.57 | 12.70 | 12.47 | 12.54 | 3,139,119 | -0.08(-0.64%) |
Sep 12, 2017 | 12.24 | 12.79 | 12.24 | 12.62 | 3,429,418 | +0.37(+3.01%) |
Sep 11, 2017 | 12.03 | 12.44 | 11.98 | 12.25 | 2,628,660 | +0.11(+0.89%) |
Sep 08, 2017 | 12.21 | 12.30 | 12.05 | 12.14 | 3,136,352 | -0.11(-0.88%) |
Sep 07, 2017 | 12.30 | 12.37 | 12.05 | 12.25 | 2,706,603 | +0.03(+0.22%) |
Sep 06, 2017 | 11.86 | 12.27 | 11.82 | 12.22 | 4,108,527 | +0.43(+3.66%) |
Sep 05, 2017 | 11.74 | 11.85 | 11.56 | 11.79 | 2,988,399 | +0.03(+0.23%) |
Sep 01, 2017 | 11.50 | 11.80 | 11.43 | 11.77 | 3,193,610 | +0.32(+2.83%) |
Aug 31, 2017 | 11.36 | 11.54 | 11.34 | 11.44 | 3,061,012 | +0.23(+2.08%) |
Aug 30, 2017 | 11.09 | 11.40 | 10.98 | 11.21 | 4,534,010 | +0.13(+1.14%) |
Aug 29, 2017 | 10.95 | 11.22 | 10.83 | 11.08 | 5,190,593 | -0.06(-0.56%) |
Aug 28, 2017 | 10.91 | 11.16 | 10.86 | 11.14 | 6,811,212 | +0.24(+2.19%) |
Aug 25, 2017 | 10.23 | 10.91 | 10.02 | 10.91 | 15,329,291 | +0.96(+9.69%) |
Aug 24, 2017 | 9.563 | 10.15 | 9.333 | 9.943 | 23,141,840 | +1.45(+17.07%) |
Aug 23, 2017 | 8.396 | 8.595 | 8.228 | 8.493 | 7,480,860 | +0.41(+5.03%) |
Aug 22, 2017 | 8.290 | 8.374 | 8.078 | 8.087 | 4,868,344 | -0.12(-1.51%) |
Aug 21, 2017 | 8.414 | 8.476 | 7.981 | 8.210 | 4,031,886 | -0.33(-3.83%) |
Aug 18, 2017 | 8.334 | 8.564 | 8.210 | 8.537 | 2,620,838 | +0.15(+1.79%) |
Aug 17, 2017 | 8.378 | 8.537 | 8.264 | 8.387 | 1,804,176 | -0.07(-0.84%) |
Aug 16, 2017 | 8.467 | 8.617 | 8.405 | 8.458 | 2,597,761 | +0.18(+2.13%) |
Aug 15, 2017 | 8.520 | 8.542 | 8.065 | 8.281 | 3,409,898 | -0.30(-3.50%) |
Aug 14, 2017 | 8.758 | 8.758 | 8.546 | 8.582 | 1,669,798 | -0.09(-1.02%) |
Aug 11, 2017 | 8.573 | 8.750 | 8.520 | 8.670 | 3,064,044 | +0.03(+0.31%) |
Aug 10, 2017 | 8.794 | 8.820 | 8.555 | 8.644 | 3,057,251 | -0.26(-2.88%) |
Aug 09, 2017 | 8.926 | 8.938 | 8.608 | 8.900 | 2,408,684 | -0.15(-1.66%) |
Aug 08, 2017 | 9.121 | 9.271 | 9.041 | 9.050 | 2,225,232 | +0.02(+0.20%) |
Aug 07, 2017 | 9.032 | 9.227 | 8.962 | 9.032 | 2,575,378 | +0.04(+0.49%) |
Aug 04, 2017 | 8.829 | 9.006 | 8.803 | 8.988 | 2,080,421 | +0.18(+2.01%) |
Aug 03, 2017 | 8.750 | 8.953 | 8.697 | 8.811 | 2,094,353 | +0.04(+0.40%) |
Aug 02, 2017 | 8.918 | 8.971 | 8.599 | 8.776 | 2,420,418 | -0.19(-2.17%) |
Aug 01, 2017 | 8.732 | 8.997 | 8.707 | 8.971 | 2,995,901 | +0.27(+3.15%) |
Jul 31, 2017 | 8.732 | 8.767 | 8.564 | 8.697 | 2,876,893 | +0.01(+0.10%) |
Jul 28, 2017 | 8.661 | 8.723 | 8.493 | 8.688 | 5,082,515 | -0.02(-0.20%) |
Jul 27, 2017 | 8.537 | 8.741 | 8.392 | 8.705 | 3,409,684 | +0.27(+3.25%) |
Jul 26, 2017 | 8.431 | 8.555 | 8.290 | 8.431 | 2,264,725 | -0.03(-0.31%) |
Jul 25, 2017 | 8.184 | 8.599 | 8.175 | 8.458 | 2,578,344 | +0.25(+3.01%) |
Jul 24, 2017 | 8.352 | 8.371 | 8.193 | 8.210 | 2,437,369 | -0.24(-2.82%) |
Jul 21, 2017 | 8.537 | 8.546 | 8.264 | 8.449 | 3,751,771 | -0.05(-0.62%) |
Jul 20, 2017 | 8.511 | 8.617 | 8.414 | 8.502 | 2,816,433 | +0.07(+0.84%) |
Jul 19, 2017 | 8.281 | 8.502 | 8.281 | 8.431 | 4,580,049 | +0.23(+2.80%) |
Jul 18, 2017 | 8.184 | 8.281 | 8.104 | 8.202 | 3,876,049 | +0.01(+0.11%) |
Jul 17, 2017 | 7.857 | 8.299 | 7.848 | 8.193 | 5,191,232 | +0.34(+4.27%) |
Jul 14, 2017 | 8.025 | 8.087 | 7.848 | 7.857 | 6,777,672 | -0.12(-1.55%) |
Jul 13, 2017 | 7.901 | 8.051 | 7.830 | 7.981 | 7,817,510 | +0.12(+1.57%) |
Jul 12, 2017 | 8.210 | 8.290 | 7.786 | 7.857 | 11,170,065 | -0.31(-3.79%) |
Jul 11, 2017 | 8.476 | 8.608 | 8.025 | 8.166 | 16,047,465 | -0.31(-3.65%) |
Jul 10, 2017 | 9.536 | 9.580 | 8.405 | 8.476 | 31,495,472 | -2.27(-21.14%) |
Jul 07, 2017 | 10.85 | 10.85 | 10.62 | 10.75 | 1,511,954 | -0.10(-0.90%) |
Jul 06, 2017 | 11.22 | 11.29 | 10.81 | 10.84 | 1,962,003 | -0.49(-4.36%) |
Jul 05, 2017 | 11.25 | 11.36 | 11.18 | 11.34 | 1,812,661 | +0.06(+0.55%) |