Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.10 | 13.96 | 12.61 | 12.73 | 158,014 | -0.40(-3.05%) |
Oct 30, 2017 | 12.59 | 13.74 | 12.40 | 13.13 | 128,380 | +0.53(+4.21%) |
Oct 27, 2017 | 12.99 | 13.49 | 12.40 | 12.60 | 168,410 | -0.40(-3.08%) |
Oct 26, 2017 | 13.41 | 14.63 | 12.65 | 13.00 | 469,070 | -0.54(-3.99%) |
Oct 25, 2017 | 13.04 | 13.69 | 12.51 | 13.54 | 233,758 | +0.27(+2.03%) |
Oct 24, 2017 | 13.14 | 13.90 | 12.03 | 13.27 | 420,326 | +0.25(+1.92%) |
Oct 23, 2017 | 11.85 | 14.46 | 11.83 | 13.02 | 1,597,261 | +1.76(+15.63%) |
Oct 20, 2017 | 9.580 | 11.50 | 9.550 | 11.26 | 786,820 | +1.99(+21.47%) |
Oct 19, 2017 | 9.350 | 9.550 | 8.880 | 9.270 | 99,226 | -0.16(-1.70%) |
Oct 18, 2017 | 9.680 | 9.779 | 9.090 | 9.430 | 165,618 | -0.19(-1.98%) |
Oct 17, 2017 | 10.00 | 10.18 | 9.360 | 9.620 | 239,706 | +0.15(+1.58%) |
Oct 16, 2017 | 10.40 | 10.40 | 9.290 | 9.470 | 241,917 | -0.27(-2.77%) |
Oct 13, 2017 | 9.160 | 10.20 | 9.150 | 9.740 | 443,028 | +0.68(+7.51%) |
Oct 12, 2017 | 9.750 | 10.40 | 9.014 | 9.060 | 2,615,937 | -0.94(-9.40%) |
Oct 11, 2017 | 10.45 | 9.600 | 10.00 | 539,706 | -0.19(-1.86%) | |
Oct 10, 2017 | 15.10 | 15.80 | 9.960 | 10.19 | 3,544,540 | +2.84(+38.64%) |
Oct 09, 2017 | 7.250 | 7.447 | 7.053 | 7.350 | 5,506 | +0.10(+1.38%) |
Oct 06, 2017 | 7.030 | 7.263 | 7.010 | 7.250 | 2,572 | +0.22(+3.13%) |
Oct 05, 2017 | 6.880 | 7.030 | 6.880 | 7.030 | 3,335 | +0.09(+1.30%) |
Oct 04, 2017 | 6.800 | 7.000 | 6.800 | 6.940 | 7,289 | +0.14(+2.06%) |
Oct 03, 2017 | 6.840 | 7.000 | 6.800 | 6.800 | 2,883 | -0.18(-2.58%) |
Oct 02, 2017 | 6.710 | 6.980 | 6.700 | 6.980 | 1,369 | +0.25(+3.71%) |
Sep 29, 2017 | 6.740 | 6.740 | 6.650 | 6.730 | 8,479 | -0.07(-1.03%) |
Sep 28, 2017 | 6.740 | 6.800 | 6.740 | 6.800 | 464 | +0.09(+1.34%) |
Sep 27, 2017 | 6.700 | 6.710 | 4,000 | -0.06(-0.89%) | ||
Sep 26, 2017 | 7.030 | 7.030 | 6.770 | 6.770 | 2,797 | -0.48(-6.62%) |
Sep 25, 2017 | 7.080 | 7.250 | 6.800 | 7.250 | 9,825 | +0.25(+3.57%) |
Sep 22, 2017 | 7.140 | 7.140 | 6.860 | 7.000 | 2,772 | +0.08(+1.16%) |
Sep 21, 2017 | 6.870 | 7.230 | 6.870 | 6.920 | 2,758 | +0.11(+1.62%) |
Sep 20, 2017 | 6.750 | 7.100 | 6.750 | 6.810 | 2,536 | +0.03(+0.52%) |
Sep 19, 2017 | 6.710 | 6.900 | 6.700 | 6.775 | 2,458 | +0.08(+1.27%) |
Sep 18, 2017 | 6.910 | 7.040 | 6.660 | 6.690 | 13,851 | -0.27(-3.88%) |
Sep 15, 2017 | 8.010 | 8.090 | 6.960 | 6.960 | 162,624 | -1.05(-13.11%) |
Sep 14, 2017 | 8.377 | 8.810 | 7.850 | 8.010 | 43,797 | -0.86(-9.70%) |
Sep 13, 2017 | 8.650 | 8.880 | 8.000 | 8.870 | 50,679 | -0.01(-0.11%) |
Sep 12, 2017 | 8.290 | 8.880 | 7.949 | 8.880 | 11,605 | +0.58(+6.99%) |
Sep 11, 2017 | 8.000 | 8.340 | 8.000 | 8.300 | 9,855 | +0.06(+0.73%) |
Sep 08, 2017 | 7.600 | 8.292 | 7.600 | 8.240 | 8,261 | +0.04(+0.49%) |
Sep 07, 2017 | 6.948 | 8.250 | 6.948 | 8.200 | 9,352 | +0.90(+12.33%) |
Sep 06, 2017 | 7.300 | 6.990 | 7.300 | 8,361 | +0.31(+4.43%) | |
Sep 05, 2017 | 6.690 | 7.100 | 6.690 | 6.990 | 11,813 | +0.29(+4.33%) |
Sep 01, 2017 | 6.750 | 6.922 | 6.700 | 6.700 | 2,562 | +0.09(+1.36%) |
Aug 31, 2017 | 6.950 | 7.310 | 6.518 | 6.610 | 26,216 | +0.02(+0.30%) |
Aug 30, 2017 | 6.280 | 6.590 | 6.280 | 6.590 | 1,251 | +0.52(+8.57%) |
Aug 29, 2017 | 6.232 | 6.232 | 6.070 | 6.070 | 1,818 | -0.58(-8.72%) |
Aug 28, 2017 | 5.940 | 6.697 | 5.940 | 6.650 | 1,165 | +0.15(+2.31%) |
Aug 25, 2017 | 5.730 | 6.500 | 5.730 | 6.500 | 54,672 | +0.66(+11.30%) |
Aug 24, 2017 | 5.990 | 5.990 | 5.480 | 5.840 | 9,808 | -0.15(-2.50%) |
Aug 23, 2017 | 6.268 | 6.380 | 5.590 | 5.990 | 6,868 | -0.30(-4.77%) |
Aug 22, 2017 | 6.410 | 6.780 | 6.230 | 6.290 | 992 | -0.12(-1.87%) |
Aug 21, 2017 | 6.700 | 6.700 | 6.217 | 6.410 | 3,590 | -0.34(-5.08%) |
Aug 18, 2017 | 6.800 | 6.800 | 6.730 | 6.753 | 2,520 | -0.04(-0.54%) |
Aug 16, 2017 | 6.790 | 6.790 | 6.790 | 11 | -0.00(-0.05%) | |
Aug 15, 2017 | 7.290 | 7.395 | 6.780 | 6.794 | 3,053 | -0.48(-6.55%) |
Aug 14, 2017 | 7.500 | 7.500 | 7.180 | 7.270 | 1,285 | +0.21(+3.04%) |
Aug 11, 2017 | 7.100 | 7.100 | 7.055 | 7.055 | 643 | +0.05(+0.65%) |
Aug 10, 2017 | 6.870 | 7.010 | 6.720 | 7.010 | 12,301 | +0.09(+1.30%) |
Aug 09, 2017 | 7.460 | 7.460 | 6.920 | 6.920 | 2,162 | -0.28(-3.89%) |
Aug 08, 2017 | 7.480 | 7.480 | 7.200 | 7.200 | 3,713 | -0.00(-0.00%) |
Aug 07, 2017 | 7.230 | 7.450 | 7.200 | 7.200 | 4,092 | -0.05(-0.69%) |
Aug 04, 2017 | 7.064 | 7.750 | 6.930 | 7.250 | 22,514 | +0.15(+2.11%) |
Aug 03, 2017 | 7.000 | 7.231 | 7.000 | 7.100 | 1,281 | -0.01(-0.14%) |
Aug 02, 2017 | 7.150 | 7.340 | 7.018 | 7.110 | 13,800 | -0.04(-0.58%) |