Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.11 | 10.26 | 10.00 | 10.00 | 1,386 | -0.11(-1.04%) |
Oct 30, 2017 | 10.14 | 10.49 | 10.06 | 10.11 | 3,279 | -0.27(-2.60%) |
Oct 27, 2017 | 9.820 | 10.55 | 9.562 | 10.38 | 5,947 | +0.62(+6.41%) |
Oct 26, 2017 | 10.25 | 10.25 | 9.370 | 9.750 | 7,366 | -0.25(-2.50%) |
Oct 25, 2017 | 10.25 | 10.25 | 9.793 | 10.00 | 6,778 | -0.44(-4.19%) |
Oct 24, 2017 | 10.65 | 10.65 | 10.03 | 10.44 | 2,629 | -0.29(-2.66%) |
Oct 23, 2017 | 10.59 | 10.75 | 10.00 | 10.72 | 6,825 | -0.03(-0.26%) |
Oct 20, 2017 | 11.05 | 11.05 | 10.75 | 10.75 | 5,073 | -0.02(-0.14%) |
Oct 19, 2017 | 11.32 | 11.34 | 10.75 | 10.77 | 5,731 | -0.48(-4.31%) |
Oct 18, 2017 | 11.38 | 11.38 | 11.25 | 11.25 | 2,853 | -0.03(-0.27%) |
Oct 17, 2017 | 11.50 | 11.50 | 11.25 | 11.28 | 3,067 | -0.04(-0.40%) |
Oct 16, 2017 | 11.65 | 11.67 | 11.32 | 11.32 | 2,524 | -0.43(-3.62%) |
Oct 13, 2017 | 11.45 | 11.82 | 11.45 | 11.75 | 4,642 | +0.44(+3.89%) |
Oct 12, 2017 | 11.53 | 11.68 | 11.31 | 11.31 | 5,113 | -0.17(-1.52%) |
Oct 11, 2017 | 11.50 | 11.74 | 11.50 | 11.48 | 7,596 | -0.14(-1.20%) |
Oct 10, 2017 | 11.60 | 11.90 | 11.47 | 11.62 | 3,687 | -0.01(-0.04%) |
Oct 09, 2017 | 12.30 | 12.30 | 11.50 | 11.63 | 2,171 | -0.12(-1.02%) |
Oct 06, 2017 | 11.78 | 11.87 | 11.51 | 11.75 | 5,735 | -0.00(-0.02%) |
Oct 05, 2017 | 11.80 | 12.12 | 11.75 | 11.75 | 2,625 | -0.25(-2.06%) |
Oct 04, 2017 | 12.10 | 12.12 | 11.75 | 12.00 | 5,101 | +0.21(+1.78%) |
Oct 03, 2017 | 12.00 | 12.25 | 11.75 | 11.79 | 4,324 | -0.21(-1.75%) |
Oct 02, 2017 | 12.06 | 12.50 | 11.88 | 12.00 | 6,715 | +0.00(+0.00%) |
Sep 29, 2017 | 12.47 | 12.47 | 12.00 | 12.00 | 3,393 | -0.05(-0.41%) |
Sep 28, 2017 | 12.25 | 12.39 | 12.00 | 12.05 | 2,145 | -0.20(-1.63%) |
Sep 27, 2017 | 12.25 | 3,535 | +0.00(+0.00%) | |||
Sep 26, 2017 | 12.35 | 12.50 | 12.12 | 12.25 | 2,763 | +0.00(+0.00%) |
Sep 25, 2017 | 12.12 | 12.75 | 12.12 | 12.25 | 6,405 | +0.15(+1.24%) |
Sep 22, 2017 | 12.25 | 12.25 | 12.00 | 12.10 | 3,148 | +0.02(+0.19%) |
Sep 21, 2017 | 12.75 | 12.75 | 12.00 | 12.08 | 5,446 | -0.17(-1.41%) |
Sep 20, 2017 | 12.28 | 12.50 | 12.12 | 12.25 | 6,786 | -0.25(-2.00%) |
Sep 19, 2017 | 13.18 | 13.18 | 12.00 | 12.50 | 16,815 | -0.05(-0.40%) |
Sep 18, 2017 | 12.50 | 13.35 | 12.50 | 12.55 | 5,733 | +0.05(+0.38%) |
Sep 15, 2017 | 14.85 | 14.85 | 12.50 | 12.50 | 88,354 | -1.62(-11.49%) |
Sep 14, 2017 | 14.25 | 14.50 | 14.00 | 14.12 | 3,498 | +0.06(+0.41%) |
Sep 13, 2017 | 14.03 | 14.50 | 14.03 | 14.07 | 3,447 | -0.18(-1.28%) |
Sep 12, 2017 | 14.03 | 14.65 | 14.03 | 14.25 | 1,882 | +0.00(+0.00%) |
Sep 11, 2017 | 14.25 | 15.20 | 14.00 | 14.25 | 2,011 | -0.25(-1.72%) |
Sep 08, 2017 | 15.00 | 15.50 | 14.00 | 14.50 | 6,439 | -0.50(-3.33%) |
Sep 07, 2017 | 15.75 | 16.11 | 14.27 | 15.00 | 11,003 | -0.75(-4.76%) |
Sep 06, 2017 | 13.75 | 16.00 | 13.75 | 15.75 | 20,938 | +1.62(+11.50%) |
Sep 05, 2017 | 14.75 | 14.75 | 14.00 | 14.12 | 4,852 | +0.12(+0.89%) |
Sep 01, 2017 | 14.00 | 14.50 | 13.75 | 14.00 | 4,872 | +0.43(+3.13%) |
Aug 31, 2017 | 13.65 | 14.17 | 13.23 | 13.57 | 10,409 | +0.57(+4.42%) |
Aug 30, 2017 | 13.75 | 13.75 | 12.78 | 13.00 | 12,766 | -0.75(-5.45%) |
Aug 29, 2017 | 13.75 | 14.71 | 13.34 | 13.75 | 21,711 | +0.87(+6.75%) |
Aug 28, 2017 | 13.25 | 13.75 | 12.79 | 12.88 | 6,351 | +0.13(+1.02%) |
Aug 25, 2017 | 12.75 | 13.12 | 12.51 | 12.75 | 1,949 | +0.00(+0.02%) |
Aug 24, 2017 | 12.50 | 13.00 | 12.50 | 12.75 | 1,471 | +0.24(+1.90%) |
Aug 23, 2017 | 12.50 | 12.75 | 12.28 | 12.51 | 5,365 | -0.04(-0.32%) |
Aug 22, 2017 | 12.78 | 13.00 | 12.50 | 12.55 | 3,856 | -0.22(-1.72%) |
Aug 21, 2017 | 13.02 | 13.25 | 12.75 | 12.77 | 3,847 | -0.48(-3.62%) |
Aug 18, 2017 | 13.43 | 13.88 | 12.88 | 13.25 | 6,197 | -0.18(-1.32%) |
Aug 17, 2017 | 13.50 | 13.75 | 13.43 | 13.43 | 1,825 | -0.07(-0.54%) |
Aug 16, 2017 | 13.38 | 13.50 | 12.80 | 13.50 | 3,204 | +0.71(+5.53%) |
Aug 15, 2017 | 13.25 | 13.45 | 12.78 | 12.79 | 1,240 | -0.71(-5.24%) |
Aug 14, 2017 | 12.62 | 13.98 | 12.50 | 13.50 | 7,641 | +0.61(+4.75%) |
Aug 11, 2017 | 13.63 | 13.63 | 12.74 | 12.89 | 2,011 | +0.00(+0.00%) |
Aug 10, 2017 | 12.76 | 13.62 | 12.52 | 12.89 | 6,739 | +0.13(+1.04%) |
Aug 09, 2017 | 12.75 | 13.00 | 12.75 | 12.76 | 2,330 | +0.15(+1.15%) |
Aug 08, 2017 | 12.56 | 12.98 | 12.50 | 12.61 | 3,075 | -0.39(-3.00%) |
Aug 07, 2017 | 13.00 | 13.34 | 12.50 | 13.00 | 5,537 | -0.12(-0.95%) |
Aug 04, 2017 | 13.53 | 13.74 | 13.00 | 13.12 | 9,720 | -0.57(-4.20%) |
Aug 03, 2017 | 13.70 | 13.70 | 13.28 | 13.70 | 1,166 | +0.42(+3.18%) |
Aug 02, 2017 | 13.78 | 13.82 | 13.28 | 13.28 | 619 | -0.25(-1.81%) |