Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.57 | 11.64 | 11.40 | 11.55 | 387,210 | -0.02(-0.17%) |
Sep 28, 2017 | 11.59 | 11.73 | 11.33 | 11.57 | 468,732 | -0.03(-0.26%) |
Sep 27, 2017 | 11.57 | 11.88 | 11.43 | 11.60 | 399,978 | +0.06(+0.52%) |
Sep 26, 2017 | 11.60 | 11.82 | 11.41 | 11.54 | 432,595 | -0.08(-0.69%) |
Sep 25, 2017 | 11.55 | 11.65 | 11.21 | 11.62 | 552,995 | +0.21(+1.84%) |
Sep 22, 2017 | 11.29 | 11.45 | 11.13 | 11.41 | 501,670 | +0.12(+1.06%) |
Sep 21, 2017 | 11.71 | 11.74 | 11.00 | 11.29 | 839,853 | -0.50(-4.24%) |
Sep 20, 2017 | 12.69 | 12.80 | 11.56 | 11.79 | 1,191,040 | -0.90(-7.09%) |
Sep 19, 2017 | 12.97 | 13.00 | 12.07 | 12.69 | 1,003,281 | -0.04(-0.31%) |
Sep 18, 2017 | 12.10 | 13.30 | 12.07 | 12.73 | 2,689,136 | +1.01(+8.62%) |
Sep 15, 2017 | 11.26 | 12.10 | 11.06 | 11.72 | 2,003,920 | +0.92(+8.52%) |
Sep 14, 2017 | 10.34 | 10.93 | 10.22 | 10.80 | 635,019 | +0.54(+5.26%) |
Sep 13, 2017 | 10.26 | 10.53 | 10.20 | 10.26 | 497,756 | +0.06(+0.59%) |
Sep 12, 2017 | 10.44 | 10.49 | 10.06 | 10.20 | 473,562 | -0.07(-0.68%) |
Sep 11, 2017 | 10.20 | 10.34 | 9.900 | 10.27 | 623,983 | +0.23(+2.29%) |
Sep 08, 2017 | 10.48 | 10.59 | 9.990 | 10.04 | 760,674 | -0.35(-3.37%) |
Sep 07, 2017 | 10.06 | 10.40 | 9.960 | 10.39 | 704,814 | +0.34(+3.38%) |
Sep 06, 2017 | 10.89 | 10.89 | 9.900 | 10.05 | 811,166 | -0.45(-4.29%) |
Sep 05, 2017 | 10.67 | 10.79 | 10.35 | 10.50 | 685,259 | -0.22(-2.05%) |
Sep 01, 2017 | 10.86 | 11.34 | 10.68 | 10.72 | 1,101,374 | -0.11(-1.02%) |
Aug 31, 2017 | 9.900 | 10.86 | 9.900 | 10.83 | 1,201,171 | +1.02(+10.40%) |
Aug 30, 2017 | 10.10 | 10.25 | 9.600 | 9.810 | 957,623 | -0.29(-2.87%) |
Aug 29, 2017 | 9.220 | 10.43 | 9.080 | 10.10 | 1,520,387 | +0.68(+7.22%) |
Aug 28, 2017 | 8.800 | 9.850 | 8.800 | 9.420 | 2,283,946 | +1.14(+13.77%) |
Aug 25, 2017 | 8.630 | 8.680 | 8.240 | 8.280 | 453,804 | -0.34(-3.94%) |
Aug 24, 2017 | 7.960 | 8.850 | 7.910 | 8.620 | 1,041,104 | +0.66(+8.29%) |
Aug 23, 2017 | 7.630 | 8.051 | 7.620 | 7.960 | 324,904 | +0.23(+2.98%) |
Aug 22, 2017 | 7.660 | 7.920 | 7.620 | 7.730 | 381,347 | +0.10(+1.31%) |
Aug 21, 2017 | 7.770 | 7.900 | 7.510 | 7.630 | 483,360 | -0.14(-1.80%) |
Aug 18, 2017 | 7.510 | 7.870 | 7.480 | 7.770 | 472,652 | +0.15(+1.97%) |
Aug 17, 2017 | 7.850 | 7.970 | 7.600 | 7.620 | 477,217 | -0.29(-3.67%) |
Aug 16, 2017 | 7.890 | 8.210 | 7.760 | 7.910 | 577,102 | +0.21(+2.73%) |
Aug 15, 2017 | 7.580 | 7.860 | 7.420 | 7.700 | 535,810 | +0.18(+2.39%) |
Aug 14, 2017 | 8.020 | 8.193 | 7.410 | 7.520 | 1,077,554 | -0.44(-5.53%) |
Aug 11, 2017 | 7.760 | 8.400 | 7.760 | 7.960 | 1,081,491 | +0.31(+4.05%) |
Aug 10, 2017 | 8.080 | 8.240 | 7.590 | 7.650 | 1,392,348 | -0.79(-9.31%) |
Aug 09, 2017 | 10.08 | 10.20 | 8.100 | 8.435 | 2,837,651 | -2.28(-21.24%) |
Aug 08, 2017 | 10.91 | 11.10 | 10.61 | 10.71 | 437,680 | -0.17(-1.56%) |
Aug 07, 2017 | 10.82 | 11.02 | 10.63 | 10.88 | 330,415 | +0.14(+1.30%) |
Aug 04, 2017 | 10.14 | 10.85 | 10.14 | 10.74 | 458,953 | +0.58(+5.71%) |
Aug 03, 2017 | 10.23 | 10.40 | 10.10 | 10.16 | 244,221 | -0.09(-0.88%) |
Aug 02, 2017 | 10.32 | 10.57 | 10.12 | 10.25 | 306,074 | -0.14(-1.35%) |
Aug 01, 2017 | 10.60 | 10.67 | 10.09 | 10.39 | 652,048 | -0.19(-1.80%) |
Jul 31, 2017 | 10.96 | 11.05 | 10.50 | 10.58 | 607,435 | -0.46(-4.17%) |
Jul 28, 2017 | 11.32 | 11.50 | 11.00 | 11.04 | 413,991 | -0.34(-2.99%) |
Jul 27, 2017 | 11.97 | 12.08 | 11.19 | 11.38 | 464,353 | -0.62(-5.17%) |
Jul 26, 2017 | 12.13 | 12.32 | 11.93 | 12.00 | 310,916 | -0.18(-1.48%) |
Jul 25, 2017 | 12.03 | 12.29 | 11.83 | 12.18 | 336,317 | +0.17(+1.42%) |
Jul 24, 2017 | 11.77 | 12.05 | 11.69 | 12.01 | 223,627 | +0.18(+1.52%) |
Jul 21, 2017 | 11.82 | 12.00 | 11.69 | 11.83 | 243,490 | +0.03(+0.25%) |
Jul 20, 2017 | 11.94 | 11.66 | 11.80 | 231,523 | +0.04(+0.34%) | |
Jul 19, 2017 | 11.67 | 11.98 | 11.63 | 11.76 | 362,620 | +0.04(+0.34%) |
Jul 18, 2017 | 11.89 | 12.19 | 11.53 | 11.72 | 366,213 | -0.27(-2.25%) |
Jul 17, 2017 | 12.05 | 12.30 | 11.91 | 11.99 | 303,967 | -0.02(-0.17%) |
Jul 14, 2017 | 12.26 | 12.36 | 11.80 | 12.01 | 533,330 | -0.25(-2.04%) |
Jul 13, 2017 | 11.85 | 12.27 | 11.60 | 12.26 | 550,332 | +0.51(+4.34%) |
Jul 12, 2017 | 11.41 | 11.80 | 11.31 | 11.75 | 437,301 | +0.38(+3.34%) |
Jul 11, 2017 | 11.32 | 11.58 | 11.11 | 11.37 | 402,602 | -0.02(-0.18%) |
Jul 10, 2017 | 11.64 | 11.94 | 11.33 | 11.39 | 438,437 | -0.31(-2.65%) |
Jul 07, 2017 | 11.76 | 12.00 | 11.59 | 11.70 | 405,662 | +0.01(+0.09%) |
Jul 06, 2017 | 11.82 | 11.98 | 11.55 | 11.69 | 500,807 | -0.22(-1.85%) |
Jul 05, 2017 | 11.70 | 12.15 | 11.58 | 11.91 | 624,629 | +0.21(+1.79%) |