Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.05 | 12.18 | 11.92 | 12.07 | 2,943,396 | +0.08(+0.63%) |
Sep 28, 2017 | 12.15 | 12.23 | 11.93 | 11.99 | 4,977,698 | -0.21(-1.73%) |
Sep 27, 2017 | 12.10 | 12.22 | 11.85 | 12.21 | 4,112,635 | +0.17(+1.40%) |
Sep 26, 2017 | 11.91 | 12.08 | 11.87 | 12.04 | 3,346,084 | +0.17(+1.42%) |
Sep 25, 2017 | 11.70 | 12.13 | 11.65 | 11.87 | 4,983,306 | +0.18(+1.52%) |
Sep 22, 2017 | 11.45 | 11.77 | 11.31 | 11.69 | 3,735,243 | +0.15(+1.32%) |
Sep 21, 2017 | 11.71 | 11.72 | 11.51 | 11.54 | 3,721,379 | -0.13(-1.09%) |
Sep 20, 2017 | 11.48 | 11.74 | 11.29 | 11.67 | 5,063,304 | +0.16(+1.39%) |
Sep 19, 2017 | 11.38 | 11.52 | 11.35 | 11.51 | 3,986,683 | +0.15(+1.34%) |
Sep 18, 2017 | 11.29 | 11.45 | 11.28 | 11.35 | 3,334,083 | +0.10(+0.90%) |
Sep 15, 2017 | 11.21 | 11.40 | 11.13 | 11.25 | 6,588,702 | -0.01(-0.08%) |
Sep 14, 2017 | 11.25 | 11.28 | 11.08 | 11.26 | 4,504,907 | -0.03(-0.30%) |
Sep 13, 2017 | 10.94 | 11.40 | 10.89 | 11.29 | 6,850,457 | +0.37(+3.40%) |
Sep 12, 2017 | 10.44 | 11.02 | 10.44 | 10.92 | 5,732,485 | +0.57(+5.46%) |
Sep 11, 2017 | 10.33 | 10.53 | 10.30 | 10.36 | 3,664,415 | +0.03(+0.33%) |
Sep 08, 2017 | 10.53 | 10.63 | 10.24 | 10.32 | 5,182,035 | -0.21(-2.00%) |
Sep 07, 2017 | 10.80 | 10.83 | 10.50 | 10.53 | 4,374,830 | -0.22(-2.04%) |
Sep 06, 2017 | 10.53 | 10.77 | 10.51 | 10.75 | 7,532,094 | +0.30(+2.82%) |
Sep 05, 2017 | 10.46 | 10.62 | 10.34 | 10.46 | 5,694,407 | +0.08(+0.81%) |
Sep 01, 2017 | 10.15 | 10.44 | 10.15 | 10.37 | 4,832,994 | +0.29(+2.85%) |
Aug 31, 2017 | 10.33 | 10.40 | 10.08 | 10.09 | 6,596,679 | -0.19(-1.81%) |
Aug 30, 2017 | 10.46 | 10.48 | 10.24 | 10.27 | 5,220,506 | -0.24(-2.25%) |
Aug 29, 2017 | 10.37 | 10.57 | 10.27 | 10.51 | 4,612,374 | -0.05(-0.48%) |
Aug 28, 2017 | 10.72 | 10.72 | 10.38 | 10.56 | 6,238,033 | -0.19(-1.73%) |
Aug 25, 2017 | 10.41 | 10.76 | 10.36 | 10.75 | 8,320,376 | +0.45(+4.34%) |
Aug 24, 2017 | 10.34 | 10.80 | 10.24 | 10.30 | 12,908,715 | +0.10(+0.99%) |
Aug 23, 2017 | 10.64 | 10.72 | 9.749 | 10.20 | 21,792,618 | +0.73(+7.76%) |
Aug 22, 2017 | 9.015 | 9.597 | 8.964 | 9.462 | 16,772,764 | +0.50(+5.56%) |
Aug 21, 2017 | 9.344 | 9.378 | 8.635 | 8.964 | 12,014,139 | -0.41(-4.41%) |
Aug 18, 2017 | 9.437 | 9.648 | 9.302 | 9.378 | 6,516,853 | -0.13(-1.33%) |
Aug 17, 2017 | 9.538 | 9.707 | 9.437 | 9.505 | 3,071,406 | -0.16(-1.66%) |
Aug 16, 2017 | 9.521 | 9.876 | 9.382 | 9.665 | 7,314,839 | +0.45(+4.85%) |
Aug 15, 2017 | 9.361 | 9.412 | 8.939 | 9.218 | 4,704,452 | -0.03(-0.37%) |
Aug 14, 2017 | 9.581 | 9.589 | 9.243 | 9.251 | 4,108,199 | -0.22(-2.32%) |
Aug 11, 2017 | 9.310 | 9.547 | 9.251 | 9.471 | 3,706,157 | +0.01(+0.09%) |
Aug 10, 2017 | 10.04 | 10.07 | 9.450 | 9.462 | 5,040,564 | -0.70(-6.89%) |
Aug 09, 2017 | 10.10 | 10.20 | 9.863 | 10.16 | 5,886,192 | -0.08(-0.74%) |
Aug 08, 2017 | 10.21 | 10.53 | 10.18 | 10.24 | 3,578,142 | +0.12(+1.17%) |
Aug 07, 2017 | 9.960 | 10.20 | 9.834 | 10.12 | 4,097,503 | +0.17(+1.70%) |
Aug 04, 2017 | 9.910 | 10.02 | 9.796 | 9.952 | 3,219,577 | +0.12(+1.20%) |
Aug 03, 2017 | 9.732 | 10.03 | 9.707 | 9.834 | 2,404,094 | +0.04(+0.43%) |
Aug 02, 2017 | 9.952 | 10.07 | 9.707 | 9.792 | 2,545,799 | -0.21(-2.11%) |
Aug 01, 2017 | 9.986 | 10.01 | 9.792 | 10.00 | 2,412,723 | +0.01(+0.08%) |
Jul 31, 2017 | 10.04 | 10.04 | 9.745 | 9.994 | 3,633,144 | -0.01(-0.08%) |
Jul 28, 2017 | 10.09 | 10.10 | 9.884 | 10.00 | 1,907,257 | -0.12(-1.17%) |
Jul 27, 2017 | 9.792 | 10.14 | 9.690 | 10.12 | 4,849,349 | +0.40(+4.08%) |
Jul 26, 2017 | 10.08 | 10.09 | 9.690 | 9.724 | 6,279,110 | -0.35(-3.44%) |
Jul 25, 2017 | 9.732 | 10.21 | 9.728 | 10.07 | 4,966,125 | +0.35(+3.65%) |
Jul 24, 2017 | 9.927 | 9.977 | 9.673 | 9.716 | 2,461,201 | -0.28(-2.79%) |
Jul 21, 2017 | 10.24 | 10.25 | 9.914 | 9.994 | 2,665,476 | -0.19(-1.91%) |
Jul 20, 2017 | 10.26 | 10.26 | 10.10 | 10.19 | 2,085,955 | -0.03(-0.33%) |
Jul 19, 2017 | 10.04 | 10.29 | 9.990 | 10.22 | 3,003,557 | +0.23(+2.28%) |
Jul 18, 2017 | 10.05 | 10.13 | 9.884 | 9.994 | 2,956,123 | -0.11(-1.09%) |
Jul 17, 2017 | 9.910 | 10.21 | 9.901 | 10.10 | 2,883,879 | +0.19(+1.96%) |
Jul 14, 2017 | 10.04 | 10.09 | 9.838 | 9.910 | 2,242,517 | -0.02(-0.17%) |
Jul 13, 2017 | 9.572 | 9.981 | 9.555 | 9.927 | 4,774,561 | +0.44(+4.63%) |
Jul 12, 2017 | 9.462 | 9.623 | 9.445 | 9.488 | 2,722,112 | +0.07(+0.72%) |
Jul 11, 2017 | 9.462 | 9.543 | 9.344 | 9.420 | 2,755,103 | -0.08(-0.80%) |
Jul 10, 2017 | 9.656 | 9.716 | 9.370 | 9.496 | 4,942,604 | -0.37(-3.76%) |
Jul 07, 2017 | 9.868 | 10.01 | 9.652 | 9.868 | 2,688,122 | -0.01(-0.09%) |
Jul 06, 2017 | 10.08 | 10.08 | 9.775 | 9.876 | 3,940,939 | -0.29(-2.82%) |
Jul 05, 2017 | 10.24 | 10.01 | 10.16 | 4,309,437 | -0.11(-1.11%) |