Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.41 | 15.97 | 15.16 | 15.70 | 471,201 | +0.30(+1.95%) |
Oct 30, 2017 | 15.58 | 15.88 | 15.06 | 15.40 | 350,041 | -0.05(-0.32%) |
Oct 27, 2017 | 14.97 | 15.89 | 14.50 | 15.45 | 641,472 | +0.51(+3.41%) |
Oct 26, 2017 | 14.64 | 15.22 | 14.46 | 14.94 | 620,375 | +0.29(+1.98%) |
Oct 25, 2017 | 15.01 | 15.10 | 14.26 | 14.65 | 524,265 | -0.37(-2.46%) |
Oct 24, 2017 | 15.38 | 15.68 | 14.61 | 15.02 | 432,168 | -0.26(-1.70%) |
Oct 23, 2017 | 15.66 | 16.20 | 15.15 | 15.28 | 763,901 | -0.36(-2.30%) |
Oct 20, 2017 | 14.79 | 16.55 | 14.79 | 15.64 | 1,128,875 | +0.92(+6.25%) |
Oct 19, 2017 | 13.67 | 15.00 | 13.20 | 14.72 | 1,109,753 | +1.04(+7.60%) |
Oct 18, 2017 | 13.49 | 13.92 | 13.15 | 13.68 | 688,845 | +0.71(+5.47%) |
Oct 17, 2017 | 13.03 | 13.38 | 12.81 | 12.97 | 192,490 | -0.12(-0.92%) |
Oct 16, 2017 | 13.11 | 13.21 | 13.01 | 13.09 | 102,481 | +0.10(+0.77%) |
Oct 13, 2017 | 13.09 | 13.25 | 12.90 | 12.99 | 303,575 | -0.15(-1.14%) |
Oct 12, 2017 | 13.40 | 13.50 | 13.06 | 13.14 | 199,594 | -0.27(-2.01%) |
Oct 11, 2017 | 12.47 | 13.94 | 12.35 | 13.41 | 706,930 | +0.93(+7.45%) |
Oct 10, 2017 | 12.53 | 12.57 | 12.04 | 12.48 | 199,070 | +0.04(+0.32%) |
Oct 09, 2017 | 12.10 | 12.71 | 11.94 | 12.44 | 801,457 | +0.41(+3.41%) |
Oct 06, 2017 | 12.15 | 12.18 | 11.83 | 12.03 | 193,800 | -0.08(-0.66%) |
Oct 05, 2017 | 11.80 | 12.20 | 11.68 | 12.11 | 280,426 | +0.39(+3.33%) |
Oct 04, 2017 | 11.95 | 12.00 | 11.60 | 11.72 | 227,868 | -0.18(-1.51%) |
Oct 03, 2017 | 11.36 | 11.92 | 11.34 | 11.90 | 253,452 | +0.64(+5.68%) |
Oct 02, 2017 | 11.37 | 11.43 | 11.18 | 11.26 | 85,121 | +0.00(+0.00%) |
Sep 29, 2017 | 11.52 | 11.52 | 10.97 | 11.26 | 98,508 | -0.04(-0.35%) |
Sep 28, 2017 | 11.35 | 11.55 | 11.22 | 11.30 | 62,153 | -0.13(-1.14%) |
Sep 27, 2017 | 11.50 | 11.79 | 11.06 | 11.43 | 172,142 | +0.02(+0.18%) |
Sep 26, 2017 | 11.43 | 11.55 | 10.80 | 11.41 | 387,939 | +0.09(+0.80%) |
Sep 25, 2017 | 11.81 | 11.89 | 11.22 | 11.32 | 220,448 | -0.53(-4.47%) |
Sep 22, 2017 | 11.92 | 12.00 | 11.80 | 11.85 | 127,425 | -0.05(-0.42%) |
Sep 21, 2017 | 12.00 | 12.13 | 11.65 | 11.90 | 143,298 | -0.08(-0.67%) |
Sep 20, 2017 | 12.26 | 12.38 | 11.89 | 11.98 | 632,986 | -0.11(-0.91%) |
Sep 19, 2017 | 11.04 | 12.29 | 10.75 | 12.09 | 641,162 | +1.05(+9.51%) |
Sep 18, 2017 | 11.28 | 11.38 | 10.70 | 11.04 | 266,819 | -0.30(-2.65%) |
Sep 15, 2017 | 11.37 | 11.49 | 11.21 | 11.34 | 152,639 | -0.01(-0.04%) |
Sep 14, 2017 | 11.39 | 11.62 | 11.27 | 11.35 | 137,243 | -0.23(-2.03%) |
Sep 13, 2017 | 11.00 | 11.85 | 10.90 | 11.58 | 317,541 | +0.68(+6.24%) |
Sep 12, 2017 | 11.05 | 11.79 | 10.80 | 10.90 | 611,825 | -0.13(-1.18%) |
Sep 11, 2017 | 9.900 | 11.50 | 9.730 | 11.03 | 1,260,884 | +1.45(+15.14%) |
Sep 08, 2017 | 9.700 | 9.700 | 9.319 | 9.580 | 55,935 | -0.09(-0.93%) |
Sep 07, 2017 | 9.480 | 9.700 | 9.375 | 9.670 | 110,630 | +0.20(+2.13%) |
Sep 06, 2017 | 9.300 | 9.490 | 9.250 | 9.469 | 69,486 | +0.20(+2.14%) |
Sep 05, 2017 | 9.160 | 9.340 | 9.100 | 9.270 | 62,295 | +0.05(+0.54%) |
Sep 01, 2017 | 9.355 | 9.355 | 9.190 | 9.220 | 24,696 | -0.13(-1.39%) |
Aug 31, 2017 | 9.080 | 9.590 | 9.020 | 9.350 | 277,383 | +0.30(+3.31%) |
Aug 30, 2017 | 9.120 | 9.150 | 8.950 | 9.050 | 96,377 | +0.04(+0.44%) |
Aug 29, 2017 | 9.140 | 9.150 | 8.970 | 9.010 | 97,227 | -0.13(-1.42%) |
Aug 28, 2017 | 9.030 | 9.150 | 8.950 | 9.140 | 25,674 | +0.17(+1.90%) |
Aug 25, 2017 | 8.960 | 9.100 | 8.938 | 8.970 | 26,480 | +0.09(+1.01%) |
Aug 24, 2017 | 9.070 | 9.160 | 8.820 | 8.880 | 95,119 | -0.21(-2.31%) |
Aug 23, 2017 | 9.100 | 9.200 | 8.996 | 9.090 | 28,854 | -0.03(-0.33%) |
Aug 22, 2017 | 9.020 | 9.280 | 8.910 | 9.120 | 151,003 | +0.13(+1.45%) |
Aug 21, 2017 | 9.030 | 9.089 | 8.800 | 8.990 | 37,102 | +0.00(+0.00%) |
Aug 18, 2017 | 9.190 | 9.220 | 8.900 | 8.990 | 57,903 | -0.12(-1.32%) |
Aug 17, 2017 | 9.104 | 9.250 | 9.000 | 9.110 | 210,394 | -0.02(-0.22%) |
Aug 16, 2017 | 9.390 | 9.390 | 8.970 | 9.130 | 109,753 | -0.26(-2.77%) |
Aug 15, 2017 | 9.170 | 9.410 | 9.060 | 9.390 | 45,280 | +0.21(+2.29%) |
Aug 14, 2017 | 9.160 | 9.300 | 9.070 | 9.180 | 217,778 | +0.08(+0.88%) |
Aug 11, 2017 | 8.920 | 9.190 | 8.810 | 9.100 | 46,478 | +0.18(+2.02%) |
Aug 10, 2017 | 9.300 | 9.500 | 8.840 | 8.920 | 80,829 | -0.39(-4.19%) |
Aug 09, 2017 | 9.000 | 9.469 | 9.000 | 9.310 | 37,940 | -0.07(-0.75%) |
Aug 08, 2017 | 9.000 | 9.600 | 9.000 | 9.380 | 429,136 | +0.37(+4.11%) |
Aug 07, 2017 | 8.800 | 9.080 | 8.800 | 9.010 | 92,302 | +0.22(+2.50%) |
Aug 04, 2017 | 8.600 | 8.970 | 8.600 | 8.790 | 128,523 | +0.24(+2.81%) |
Aug 03, 2017 | 9.250 | 9.250 | 8.500 | 8.550 | 555,638 | -0.62(-6.76%) |
Aug 02, 2017 | 9.470 | 9.500 | 8.910 | 9.170 | 194,245 | -0.27(-2.86%) |