Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.07 | 13.23 | 12.56 | 12.71 | 508,129 | -0.42(-3.20%) |
Sep 28, 2017 | 13.25 | 13.43 | 13.07 | 13.13 | 267,900 | -0.14(-1.06%) |
Sep 27, 2017 | 13.28 | 13.40 | 13.25 | 13.27 | 213,866 | +0.00(+0.00%) |
Sep 26, 2017 | 13.30 | 13.31 | 13.00 | 13.27 | 148,610 | -0.05(-0.38%) |
Sep 25, 2017 | 13.11 | 13.35 | 12.84 | 13.32 | 479,759 | +0.33(+2.54%) |
Sep 22, 2017 | 12.75 | 13.43 | 12.74 | 12.99 | 703,478 | +0.23(+1.80%) |
Sep 21, 2017 | 12.54 | 12.90 | 12.54 | 12.76 | 314,046 | +0.17(+1.35%) |
Sep 20, 2017 | 12.50 | 12.68 | 12.45 | 12.59 | 276,767 | +0.21(+1.70%) |
Sep 19, 2017 | 12.40 | 12.51 | 12.30 | 12.38 | 204,101 | -0.02(-0.16%) |
Sep 18, 2017 | 12.27 | 12.70 | 12.25 | 12.40 | 318,854 | +0.06(+0.49%) |
Sep 15, 2017 | 12.35 | 12.43 | 12.14 | 12.34 | 1,138,341 | +0.00(+0.00%) |
Sep 14, 2017 | 12.55 | 12.63 | 12.26 | 12.34 | 359,528 | -0.20(-1.59%) |
Sep 13, 2017 | 12.67 | 12.90 | 12.53 | 12.54 | 303,517 | -0.21(-1.65%) |
Sep 12, 2017 | 12.85 | 12.92 | 12.55 | 12.75 | 429,116 | -0.09(-0.70%) |
Sep 11, 2017 | 12.66 | 12.90 | 12.56 | 12.84 | 474,436 | +0.18(+1.42%) |
Sep 08, 2017 | 12.87 | 12.90 | 12.43 | 12.66 | 557,285 | -0.35(-2.69%) |
Sep 07, 2017 | 13.09 | 12.19 | 13.01 | 1,783,543 | +0.82(+6.73%) | |
Sep 06, 2017 | 10.84 | 12.22 | 10.55 | 12.19 | 1,216,675 | +0.92(+8.16%) |
Sep 05, 2017 | 12.08 | 12.10 | 11.22 | 11.27 | 593,247 | -0.82(-6.78%) |
Sep 01, 2017 | 11.91 | 12.11 | 11.83 | 12.09 | 389,511 | +0.20(+1.68%) |
Aug 31, 2017 | 11.76 | 11.99 | 11.50 | 11.89 | 594,742 | +0.18(+1.54%) |
Aug 30, 2017 | 11.79 | 11.80 | 11.54 | 11.71 | 310,055 | -0.05(-0.43%) |
Aug 29, 2017 | 11.88 | 12.00 | 11.53 | 11.76 | 439,328 | -0.23(-1.92%) |
Aug 28, 2017 | 11.50 | 12.20 | 11.45 | 11.99 | 905,267 | +0.54(+4.72%) |
Aug 25, 2017 | 10.07 | 11.46 | 10.03 | 11.45 | 1,262,803 | +1.42(+14.16%) |
Aug 24, 2017 | 10.63 | 10.69 | 9.990 | 10.03 | 793,830 | -0.57(-5.38%) |
Aug 23, 2017 | 10.24 | 10.62 | 10.24 | 10.60 | 107,848 | +0.33(+3.21%) |
Aug 22, 2017 | 10.09 | 10.29 | 10.01 | 10.27 | 95,655 | +0.20(+1.99%) |
Aug 21, 2017 | 10.17 | 10.32 | 10.05 | 10.07 | 87,073 | -0.08(-0.79%) |
Aug 18, 2017 | 10.00 | 10.20 | 9.900 | 10.15 | 172,207 | +0.14(+1.40%) |
Aug 17, 2017 | 10.00 | 10.18 | 9.990 | 10.01 | 452,122 | -0.04(-0.40%) |
Aug 16, 2017 | 10.15 | 10.21 | 10.02 | 10.05 | 473,279 | -0.17(-1.66%) |
Aug 15, 2017 | 10.64 | 10.64 | 10.18 | 10.22 | 431,996 | -0.32(-3.04%) |
Aug 14, 2017 | 10.60 | 10.68 | 10.52 | 10.54 | 258,460 | -0.25(-2.32%) |
Aug 11, 2017 | 11.00 | 11.00 | 10.60 | 10.79 | 183,505 | -0.21(-1.91%) |
Aug 10, 2017 | 11.00 | 11.11 | 10.91 | 11.00 | 209,256 | -0.03(-0.27%) |
Aug 09, 2017 | 11.09 | 11.17 | 10.99 | 11.03 | 214,732 | -0.10(-0.90%) |
Aug 08, 2017 | 11.25 | 11.25 | 11.07 | 11.13 | 147,113 | +0.01(+0.09%) |
Aug 04, 2017 | 11.44 | 11.44 | 11.08 | 11.12 | 114,675 | -0.23(-2.03%) |
Aug 03, 2017 | 11.38 | 11.43 | 11.33 | 11.35 | 218,773 | -0.01(-0.09%) |
Aug 02, 2017 | 11.23 | 11.40 | 11.04 | 11.36 | 209,169 | +0.15(+1.34%) |
Aug 01, 2017 | 10.82 | 11.25 | 10.80 | 11.21 | 390,111 | +0.54(+5.06%) |
Jul 31, 2017 | 10.72 | 10.92 | 10.65 | 10.67 | 291,003 | +0.07(+0.66%) |
Jul 28, 2017 | 10.88 | 10.88 | 10.50 | 10.60 | 294,398 | -0.17(-1.58%) |
Jul 27, 2017 | 11.10 | 11.25 | 10.70 | 10.77 | 307,079 | -0.32(-2.89%) |
Jul 26, 2017 | 10.99 | 11.14 | 10.98 | 11.09 | 270,427 | +0.14(+1.28%) |
Jul 25, 2017 | 10.96 | 11.11 | 10.86 | 10.95 | 119,402 | -0.02(-0.18%) |
Jul 24, 2017 | 11.00 | 11.00 | 10.90 | 10.97 | 128,856 | -0.03(-0.27%) |
Jul 21, 2017 | 11.00 | 11.17 | 10.92 | 11.00 | 359,228 | -0.12(-1.08%) |
Jul 20, 2017 | 10.90 | 11.22 | 10.87 | 11.12 | 833,090 | +0.13(+1.18%) |
Jul 19, 2017 | 11.40 | 11.47 | 10.90 | 10.99 | 806,924 | -0.31(-2.74%) |
Jul 18, 2017 | 11.18 | 11.35 | 11.07 | 11.30 | 367,300 | +0.14(+1.25%) |
Jul 17, 2017 | 11.16 | 11.22 | 11.01 | 11.16 | 154,679 | +0.09(+0.81%) |
Jul 14, 2017 | 11.11 | 11.14 | 11.00 | 11.07 | 240,095 | -0.04(-0.36%) |
Jul 13, 2017 | 10.94 | 11.19 | 10.74 | 11.11 | 402,834 | +0.40(+3.73%) |
Jul 12, 2017 | 10.81 | 10.81 | 10.59 | 10.71 | 171,447 | +0.01(+0.09%) |
Jul 11, 2017 | 10.89 | 10.94 | 10.65 | 10.70 | 180,146 | -0.04(-0.37%) |
Jul 10, 2017 | 10.90 | 11.15 | 10.74 | 10.74 | 295,477 | -0.19(-1.74%) |
Jul 07, 2017 | 11.02 | 11.10 | 10.78 | 10.93 | 192,006 | -0.13(-1.18%) |
Jul 06, 2017 | 11.31 | 11.31 | 10.89 | 11.06 | 287,831 | -0.23(-2.04%) |
Jul 05, 2017 | 11.30 | 11.35 | 11.09 | 11.29 | 296,465 | +0.00(+0.00%) |
Jul 04, 2017 | 11.73 | 11.73 | 11.15 | 11.29 | 89,149 | -0.28(-2.42%) |