Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.79 | 11.96 | 11.65 | 11.70 | 84,487 | -0.03(-0.26%) |
Oct 30, 2017 | 12.20 | 12.20 | 11.64 | 11.73 | 143,423 | -0.57(-4.63%) |
Oct 27, 2017 | 12.49 | 12.49 | 12.15 | 12.30 | 128,371 | -0.19(-1.52%) |
Oct 26, 2017 | 12.44 | 12.77 | 12.29 | 12.49 | 156,786 | +0.07(+0.56%) |
Oct 25, 2017 | 12.22 | 12.43 | 12.06 | 12.42 | 127,544 | +0.17(+1.39%) |
Oct 24, 2017 | 12.12 | 12.32 | 12.04 | 12.25 | 94,229 | +0.22(+1.83%) |
Oct 23, 2017 | 12.47 | 12.49 | 12.00 | 12.03 | 80,942 | -0.41(-3.30%) |
Oct 20, 2017 | 12.57 | 12.61 | 12.34 | 12.44 | 93,907 | -0.02(-0.16%) |
Oct 19, 2017 | 12.02 | 12.49 | 11.85 | 12.46 | 204,092 | +0.36(+2.98%) |
Oct 18, 2017 | 12.00 | 12.29 | 12.00 | 12.10 | 175,483 | +0.21(+1.77%) |
Oct 17, 2017 | 11.89 | 12.00 | 11.78 | 11.89 | 102,979 | +0.03(+0.25%) |
Oct 16, 2017 | 11.72 | 12.01 | 11.67 | 11.86 | 123,215 | +0.13(+1.11%) |
Oct 13, 2017 | 11.73 | 11.89 | 11.63 | 11.73 | 84,737 | +0.01(+0.09%) |
Oct 12, 2017 | 11.77 | 11.93 | 11.56 | 11.72 | 172,883 | -0.16(-1.35%) |
Oct 11, 2017 | 11.94 | 11.55 | 11.88 | 146,799 | +0.11(+0.93%) | |
Oct 10, 2017 | 11.85 | 11.98 | 11.56 | 11.77 | 101,294 | +0.02(+0.17%) |
Oct 09, 2017 | 11.84 | 11.90 | 11.57 | 11.75 | 95,144 | +0.00(+0.00%) |
Oct 06, 2017 | 12.05 | 12.05 | 11.74 | 11.75 | 148,247 | -0.35(-2.89%) |
Oct 05, 2017 | 12.08 | 12.23 | 11.88 | 12.10 | 127,059 | +0.07(+0.58%) |
Oct 04, 2017 | 11.93 | 12.22 | 11.88 | 12.03 | 181,019 | +0.04(+0.33%) |
Oct 03, 2017 | 11.72 | 12.08 | 11.60 | 11.99 | 232,421 | +0.21(+1.78%) |
Oct 02, 2017 | 11.39 | 11.78 | 11.30 | 11.78 | 123,547 | +0.35(+3.06%) |
Sep 29, 2017 | 11.41 | 11.55 | 11.32 | 11.43 | 113,551 | +0.01(+0.09%) |
Sep 28, 2017 | 11.25 | 11.64 | 11.25 | 11.42 | 113,699 | +0.05(+0.44%) |
Sep 27, 2017 | 10.83 | 11.43 | 10.83 | 11.37 | 158,318 | +0.54(+4.99%) |
Sep 26, 2017 | 11.09 | 11.17 | 10.80 | 10.83 | 112,924 | -0.31(-2.78%) |
Sep 25, 2017 | 10.61 | 11.17 | 10.61 | 11.14 | 208,309 | +0.53(+5.00%) |
Sep 22, 2017 | 10.55 | 10.77 | 10.55 | 10.61 | 154,275 | +0.01(+0.09%) |
Sep 21, 2017 | 10.93 | 10.94 | 10.54 | 10.60 | 133,617 | -0.28(-2.57%) |
Sep 20, 2017 | 11.26 | 11.27 | 10.80 | 10.88 | 184,085 | -0.44(-3.89%) |
Sep 19, 2017 | 11.00 | 11.40 | 10.93 | 11.32 | 158,191 | +0.32(+2.91%) |
Sep 18, 2017 | 11.04 | 11.26 | 10.99 | 11.00 | 204,754 | -0.04(-0.36%) |
Sep 15, 2017 | 11.10 | 11.29 | 11.02 | 11.04 | 300,066 | -0.04(-0.36%) |
Sep 14, 2017 | 11.48 | 11.48 | 11.07 | 11.08 | 77,005 | -0.40(-3.48%) |
Sep 13, 2017 | 11.11 | 11.49 | 11.07 | 11.48 | 190,139 | +0.40(+3.61%) |
Sep 12, 2017 | 11.02 | 11.24 | 11.02 | 11.08 | 147,366 | +0.04(+0.36%) |
Sep 11, 2017 | 11.38 | 11.38 | 10.95 | 11.04 | 151,125 | -0.34(-2.99%) |
Sep 08, 2017 | 11.46 | 11.53 | 11.27 | 11.38 | 153,035 | -0.07(-0.61%) |
Sep 07, 2017 | 11.48 | 11.53 | 11.25 | 11.45 | 220,663 | +0.03(+0.26%) |
Sep 06, 2017 | 11.56 | 11.60 | 11.39 | 11.42 | 170,091 | -0.04(-0.35%) |
Sep 05, 2017 | 11.49 | 11.60 | 11.36 | 11.46 | 147,097 | -0.09(-0.78%) |
Sep 01, 2017 | 11.61 | 11.65 | 11.44 | 11.55 | 200,749 | +0.02(+0.17%) |
Aug 31, 2017 | 11.58 | 11.60 | 11.49 | 11.53 | 194,784 | -0.06(-0.52%) |
Aug 30, 2017 | 11.38 | 11.62 | 11.29 | 11.59 | 285,143 | +0.27(+2.39%) |
Aug 29, 2017 | 11.28 | 11.53 | 11.13 | 11.32 | 391,495 | +0.00(+0.00%) |
Aug 28, 2017 | 11.30 | 11.65 | 11.30 | 11.32 | 422,787 | +0.02(+0.18%) |
Aug 25, 2017 | 11.55 | 11.71 | 11.23 | 11.30 | 448,028 | -0.36(-3.09%) |
Aug 24, 2017 | 11.05 | 11.75 | 11.05 | 11.66 | 616,604 | +0.69(+6.29%) |
Aug 23, 2017 | 11.07 | 11.41 | 10.59 | 10.97 | 694,363 | -0.01(-0.09%) |
Aug 22, 2017 | 10.00 | 11.28 | 9.640 | 10.98 | 2,277,550 | +2.60(+31.03%) |
Aug 21, 2017 | 8.220 | 8.585 | 8.170 | 8.380 | 146,789 | +0.15(+1.82%) |
Aug 18, 2017 | 8.600 | 8.650 | 8.180 | 8.230 | 183,812 | -0.44(-5.07%) |
Aug 17, 2017 | 8.790 | 8.900 | 8.650 | 8.670 | 98,579 | -0.21(-2.36%) |
Aug 16, 2017 | 8.750 | 9.110 | 8.750 | 8.880 | 89,194 | +0.18(+2.07%) |
Aug 15, 2017 | 8.960 | 9.000 | 8.600 | 8.700 | 164,756 | -0.26(-2.90%) |
Aug 14, 2017 | 8.870 | 9.020 | 8.650 | 8.960 | 105,459 | +0.17(+1.93%) |
Aug 11, 2017 | 9.170 | 9.210 | 8.780 | 8.790 | 103,607 | -0.37(-4.04%) |
Aug 10, 2017 | 9.360 | 9.360 | 8.950 | 9.160 | 155,816 | -0.22(-2.35%) |
Aug 09, 2017 | 9.690 | 9.873 | 9.290 | 9.380 | 97,409 | -0.37(-3.79%) |
Aug 08, 2017 | 9.750 | 9.870 | 9.681 | 9.750 | 104,462 | +0.00(+0.00%) |
Aug 07, 2017 | 9.510 | 9.950 | 9.470 | 9.750 | 188,085 | +0.25(+2.63%) |
Aug 04, 2017 | 9.510 | 9.220 | 9.500 | 108,451 | +0.22(+2.37%) | |
Aug 03, 2017 | 9.210 | 9.500 | 9.210 | 9.280 | 63,056 | +0.08(+0.87%) |
Aug 02, 2017 | 9.200 | 9.360 | 9.070 | 9.200 | 209,130 | -0.05(-0.54%) |