Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.09 | 12.14 | 11.96 | 12.00 | 1,065,521 | +0.00(+0.00%) |
Oct 30, 2017 | 11.97 | 12.24 | 11.81 | 12.00 | 974,736 | -0.03(-0.25%) |
Oct 27, 2017 | 11.78 | 12.23 | 11.71 | 12.03 | 1,203,183 | +0.36(+3.08%) |
Oct 26, 2017 | 11.52 | 11.80 | 11.50 | 11.67 | 1,001,573 | +0.14(+1.21%) |
Oct 25, 2017 | 11.62 | 11.86 | 11.33 | 11.53 | 885,171 | -0.09(-0.77%) |
Oct 24, 2017 | 11.41 | 11.73 | 11.39 | 11.62 | 841,158 | +0.20(+1.75%) |
Oct 23, 2017 | 11.54 | 11.66 | 11.38 | 11.42 | 1,113,476 | -0.12(-1.04%) |
Oct 20, 2017 | 11.39 | 11.78 | 11.21 | 11.54 | 1,283,328 | +0.22(+1.94%) |
Oct 19, 2017 | 11.36 | 11.50 | 11.14 | 11.32 | 1,602,728 | -0.12(-1.05%) |
Oct 18, 2017 | 11.90 | 11.90 | 11.39 | 11.44 | 2,291,752 | -0.39(-3.30%) |
Oct 17, 2017 | 11.85 | 11.94 | 11.62 | 11.83 | 1,100,936 | -0.07(-0.59%) |
Oct 16, 2017 | 12.19 | 12.25 | 11.83 | 11.90 | 1,673,400 | -0.24(-1.98%) |
Oct 13, 2017 | 12.18 | 12.21 | 12.02 | 12.14 | 701,726 | +0.00(+0.00%) |
Oct 12, 2017 | 12.21 | 12.34 | 12.08 | 12.14 | 847,990 | -0.12(-0.98%) |
Oct 11, 2017 | 12.36 | 12.40 | 12.17 | 12.26 | 858,254 | -0.08(-0.65%) |
Oct 10, 2017 | 12.75 | 12.76 | 12.12 | 12.34 | 1,316,408 | -0.30(-2.37%) |
Oct 09, 2017 | 12.53 | 12.70 | 12.44 | 12.64 | 909,497 | +0.17(+1.36%) |
Oct 06, 2017 | 12.47 | 12.51 | 12.21 | 12.47 | 1,440,542 | +0.03(+0.24%) |
Oct 05, 2017 | 12.62 | 12.74 | 12.44 | 12.44 | 845,210 | -0.14(-1.11%) |
Oct 04, 2017 | 12.58 | 12.75 | 12.50 | 12.58 | 1,116,528 | -0.02(-0.16%) |
Oct 03, 2017 | 12.45 | 13.20 | 12.36 | 12.60 | 2,987,185 | +0.46(+3.79%) |
Oct 02, 2017 | 11.97 | 12.17 | 11.87 | 12.14 | 1,148,009 | +0.25(+2.10%) |
Sep 29, 2017 | 11.90 | 12.14 | 11.80 | 11.89 | 1,789,391 | +0.05(+0.42%) |
Sep 28, 2017 | 11.82 | 11.89 | 11.73 | 11.84 | 1,083,534 | +0.00(+0.00%) |
Sep 27, 2017 | 11.66 | 11.99 | 11.66 | 11.84 | 1,516,581 | +0.25(+2.16%) |
Sep 26, 2017 | 11.70 | 11.82 | 11.50 | 11.59 | 766,465 | -0.03(-0.26%) |
Sep 25, 2017 | 11.69 | 11.82 | 11.41 | 11.62 | 950,460 | -0.09(-0.77%) |
Sep 22, 2017 | 11.40 | 11.83 | 11.26 | 11.71 | 860,397 | +0.20(+1.74%) |
Sep 21, 2017 | 11.73 | 11.76 | 11.46 | 11.51 | 738,640 | -0.22(-1.88%) |
Sep 20, 2017 | 11.80 | 11.81 | 11.61 | 11.73 | 1,273,282 | -0.02(-0.17%) |
Sep 19, 2017 | 11.79 | 11.93 | 11.63 | 11.75 | 1,331,588 | +0.05(+0.43%) |
Sep 18, 2017 | 11.23 | 11.82 | 11.20 | 11.70 | 3,270,060 | +0.47(+4.19%) |
Sep 15, 2017 | 11.33 | 11.42 | 11.08 | 11.23 | 1,788,403 | -0.10(-0.88%) |
Sep 14, 2017 | 11.26 | 11.48 | 11.05 | 11.33 | 1,063,127 | +0.05(+0.44%) |
Sep 13, 2017 | 11.64 | 11.64 | 11.27 | 11.28 | 1,632,639 | -0.39(-3.34%) |
Sep 12, 2017 | 11.90 | 11.90 | 11.52 | 11.67 | 1,224,661 | -0.17(-1.44%) |
Sep 11, 2017 | 11.58 | 11.88 | 11.45 | 11.84 | 1,784,185 | +0.57(+5.06%) |
Sep 08, 2017 | 11.17 | 11.41 | 11.12 | 11.27 | 803,819 | +0.04(+0.36%) |
Sep 07, 2017 | 11.33 | 11.36 | 11.10 | 11.23 | 734,004 | -0.04(-0.35%) |
Sep 06, 2017 | 11.54 | 11.73 | 11.21 | 11.27 | 1,144,163 | -0.22(-1.91%) |
Sep 05, 2017 | 11.52 | 11.64 | 11.34 | 11.49 | 1,159,104 | -0.02(-0.17%) |
Sep 01, 2017 | 11.50 | 11.59 | 11.32 | 11.51 | 934,734 | +0.08(+0.70%) |
Aug 31, 2017 | 11.53 | 11.59 | 11.17 | 11.43 | 2,078,018 | -0.03(-0.26%) |
Aug 30, 2017 | 11.36 | 11.66 | 11.32 | 11.46 | 2,140,216 | +0.20(+1.78%) |
Aug 29, 2017 | 11.02 | 11.55 | 10.95 | 11.26 | 2,441,189 | +0.12(+1.08%) |
Aug 28, 2017 | 10.87 | 11.21 | 10.83 | 11.14 | 4,471,348 | +0.30(+2.77%) |
Aug 25, 2017 | 10.77 | 10.97 | 10.71 | 10.84 | 975,694 | +0.15(+1.40%) |
Aug 24, 2017 | 10.66 | 10.90 | 10.60 | 10.69 | 1,615,203 | -0.21(-1.93%) |
Aug 23, 2017 | 10.54 | 10.95 | 10.47 | 10.90 | 1,425,186 | +0.25(+2.35%) |
Aug 22, 2017 | 10.48 | 10.69 | 10.44 | 10.65 | 2,338,036 | +0.25(+2.40%) |
Aug 21, 2017 | 10.65 | 10.88 | 10.38 | 10.40 | 2,387,725 | -0.28(-2.62%) |
Aug 18, 2017 | 10.50 | 10.74 | 10.45 | 10.68 | 2,075,700 | +0.13(+1.23%) |
Aug 17, 2017 | 10.22 | 10.79 | 10.14 | 10.55 | 3,271,314 | +0.10(+0.96%) |
Aug 16, 2017 | 10.45 | 10.48 | 10.16 | 10.45 | 2,706,833 | +0.06(+0.58%) |
Aug 15, 2017 | 10.31 | 10.69 | 10.05 | 10.39 | 7,688,987 | +1.07(+11.48%) |
Aug 14, 2017 | 8.700 | 9.385 | 8.680 | 9.320 | 3,480,438 | +0.69(+8.00%) |
Aug 11, 2017 | 8.490 | 8.720 | 8.490 | 8.630 | 993,295 | +0.15(+1.77%) |
Aug 10, 2017 | 8.830 | 8.830 | 8.465 | 8.480 | 1,152,000 | -0.42(-4.72%) |
Aug 09, 2017 | 8.960 | 8.975 | 8.810 | 8.900 | 1,015,435 | -0.15(-1.66%) |
Aug 08, 2017 | 9.010 | 9.110 | 8.900 | 9.050 | 746,060 | +0.05(+0.56%) |
Aug 07, 2017 | 8.870 | 9.000 | 8.820 | 9.000 | 749,934 | +0.13(+1.47%) |
Aug 04, 2017 | 8.650 | 8.885 | 8.620 | 8.870 | 855,466 | +0.01(+0.11%) |
Aug 03, 2017 | 8.760 | 8.930 | 8.760 | 8.860 | 916,014 | +0.14(+1.61%) |
Aug 02, 2017 | 8.930 | 9.000 | 8.610 | 8.720 | 1,055,537 | -0.16(-1.80%) |