Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.35 | 11.40 | 10.95 | 11.00 | 1,577,321 | -0.50(-4.35%) |
Sep 28, 2017 | 11.15 | 11.50 | 11.10 | 11.50 | 2,145,379 | +0.40(+3.60%) |
Sep 27, 2017 | 11.24 | 10.90 | 11.10 | 1,445,864 | -0.20(-1.77%) | |
Sep 26, 2017 | 11.65 | 11.70 | 11.25 | 11.30 | 709,429 | -0.45(-3.83%) |
Sep 25, 2017 | 11.35 | 11.80 | 11.30 | 11.75 | 996,574 | +0.45(+3.98%) |
Sep 22, 2017 | 11.35 | 11.45 | 11.20 | 11.30 | 669,512 | +0.10(+0.89%) |
Sep 21, 2017 | 11.40 | 11.55 | 11.11 | 11.20 | 1,493,671 | +0.15(+1.36%) |
Sep 20, 2017 | 11.25 | 11.60 | 11.00 | 11.05 | 2,284,709 | -0.20(-1.78%) |
Sep 19, 2017 | 11.60 | 11.75 | 10.85 | 11.25 | 2,125,359 | -0.35(-3.02%) |
Sep 18, 2017 | 11.50 | 11.70 | 11.45 | 11.60 | 2,837,769 | +0.00(+0.00%) |
Sep 15, 2017 | 12.10 | 12.20 | 11.45 | 11.60 | 3,885,758 | -0.30(-2.52%) |
Sep 14, 2017 | 11.60 | 11.95 | 11.40 | 11.90 | 1,803,612 | +0.45(+3.93%) |
Sep 13, 2017 | 10.50 | 12.18 | 10.40 | 11.45 | 4,782,718 | +1.60(+16.24%) |
Sep 12, 2017 | 9.550 | 9.950 | 9.350 | 9.850 | 1,110,929 | +0.20(+2.07%) |
Sep 11, 2017 | 9.700 | 9.950 | 9.500 | 9.650 | 1,200,839 | -0.65(-6.31%) |
Sep 08, 2017 | 10.55 | 10.60 | 10.25 | 10.30 | 670,986 | -0.25(-2.37%) |
Sep 07, 2017 | 10.45 | 10.60 | 10.30 | 10.55 | 626,106 | +0.25(+2.43%) |
Sep 06, 2017 | 10.50 | 10.65 | 10.25 | 10.30 | 1,008,637 | -0.20(-1.90%) |
Sep 05, 2017 | 10.50 | 10.60 | 10.38 | 10.50 | 1,331,955 | +0.10(+0.96%) |
Sep 01, 2017 | 10.40 | 10.45 | 10.15 | 10.40 | 575,424 | +0.10(+0.97%) |
Aug 31, 2017 | 10.00 | 10.30 | 9.850 | 10.30 | 690,998 | +0.35(+3.52%) |
Aug 30, 2017 | 10.10 | 10.25 | 9.850 | 9.950 | 778,881 | -0.20(-1.97%) |
Aug 29, 2017 | 10.70 | 10.70 | 10.05 | 10.15 | 1,483,507 | -0.20(-1.93%) |
Aug 28, 2017 | 9.950 | 10.35 | 9.900 | 10.35 | 1,089,135 | +0.55(+5.61%) |
Aug 25, 2017 | 9.750 | 9.800 | 9.450 | 9.800 | 834,892 | +0.15(+1.55%) |
Aug 24, 2017 | 9.550 | 9.700 | 9.450 | 9.650 | 572,387 | +0.10(+1.05%) |
Aug 23, 2017 | 9.550 | 9.575 | 9.400 | 9.550 | 421,595 | +0.10(+1.06%) |
Aug 22, 2017 | 9.550 | 9.600 | 9.450 | 9.450 | 567,371 | -0.10(-1.05%) |
Aug 21, 2017 | 9.550 | 9.650 | 9.400 | 9.550 | 755,882 | +0.05(+0.53%) |
Aug 18, 2017 | 9.550 | 9.600 | 9.300 | 9.500 | 950,181 | +0.15(+1.60%) |
Aug 17, 2017 | 9.650 | 9.700 | 9.250 | 9.350 | 709,273 | -0.10(-1.06%) |
Aug 16, 2017 | 9.350 | 9.600 | 9.150 | 9.450 | 967,061 | +0.05(+0.53%) |
Aug 15, 2017 | 9.450 | 9.650 | 9.350 | 9.400 | 1,065,709 | -0.15(-1.57%) |
Aug 14, 2017 | 10.10 | 10.10 | 9.500 | 9.550 | 871,033 | -0.45(-4.50%) |
Aug 11, 2017 | 9.700 | 10.10 | 9.575 | 10.00 | 1,051,332 | +0.35(+3.63%) |
Aug 10, 2017 | 9.750 | 9.800 | 9.550 | 9.650 | 1,029,968 | +0.05(+0.52%) |
Aug 09, 2017 | 9.750 | 10.00 | 9.600 | 9.600 | 1,346,037 | +0.10(+1.05%) |
Aug 08, 2017 | 9.800 | 9.825 | 9.250 | 9.500 | 1,036,561 | -0.15(-1.55%) |
Aug 07, 2017 | 9.400 | 10.10 | 9.250 | 9.650 | 1,295,005 | +0.50(+5.46%) |
Aug 04, 2017 | 9.350 | 9.500 | 8.850 | 9.150 | 1,870,788 | -0.10(-1.08%) |
Aug 03, 2017 | 9.900 | 10.00 | 9.175 | 9.250 | 2,160,871 | -0.70(-7.04%) |
Aug 02, 2017 | 10.50 | 10.50 | 9.900 | 9.950 | 1,624,582 | -0.45(-4.33%) |
Aug 01, 2017 | 10.50 | 10.50 | 10.15 | 10.40 | 1,445,114 | -0.20(-1.89%) |
Jul 31, 2017 | 10.35 | 10.65 | 10.25 | 10.60 | 1,982,806 | -0.70(-6.19%) |
Jul 28, 2017 | 11.75 | 12.05 | 11.15 | 11.30 | 1,853,186 | -0.70(-5.83%) |
Jul 27, 2017 | 12.40 | 12.40 | 11.95 | 12.00 | 1,056,470 | -0.35(-2.83%) |
Jul 26, 2017 | 12.10 | 12.45 | 12.00 | 12.35 | 1,525,374 | +0.25(+2.07%) |
Jul 25, 2017 | 12.20 | 12.45 | 12.10 | 12.10 | 697,241 | -0.10(-0.82%) |
Jul 24, 2017 | 12.50 | 12.65 | 12.20 | 12.20 | 614,466 | -0.30(-2.40%) |
Jul 21, 2017 | 12.85 | 13.00 | 12.40 | 12.50 | 893,549 | -0.20(-1.57%) |
Jul 20, 2017 | 12.35 | 12.75 | 12.35 | 12.70 | 918,855 | +0.25(+2.01%) |
Jul 19, 2017 | 12.35 | 12.55 | 12.25 | 12.45 | 612,227 | +0.05(+0.40%) |
Jul 18, 2017 | 12.40 | 12.50 | 12.25 | 12.40 | 598,664 | +0.15(+1.22%) |
Jul 17, 2017 | 12.10 | 12.40 | 12.10 | 12.25 | 750,765 | +0.20(+1.66%) |
Jul 14, 2017 | 12.32 | 12.40 | 12.00 | 12.05 | 965,699 | +0.00(+0.00%) |
Jul 13, 2017 | 12.20 | 12.35 | 11.90 | 12.05 | 804,964 | -0.10(-0.82%) |
Jul 12, 2017 | 12.20 | 12.40 | 12.10 | 12.15 | 968,009 | +0.00(+0.00%) |
Jul 11, 2017 | 12.10 | 12.25 | 11.90 | 12.15 | 1,275,333 | +0.00(+0.00%) |
Jul 10, 2017 | 12.20 | 12.35 | 12.05 | 12.15 | 1,979,327 | +0.05(+0.41%) |
Jul 07, 2017 | 12.65 | 12.75 | 12.05 | 12.10 | 1,421,804 | -0.70(-5.47%) |
Jul 06, 2017 | 12.80 | 12.95 | 12.65 | 12.80 | 763,194 | -0.05(-0.39%) |
Jul 05, 2017 | 13.05 | 13.05 | 12.50 | 12.85 | 1,252,188 | +0.00(+0.00%) |