Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 26, 2017 | 9.366 | 9.366 | 9.366 | 1 | -0.21(-2.16%) | |
Oct 25, 2017 | 9.573 | 9.573 | 9.573 | 9.573 | 133 | +0.00(+0.00%) |
Oct 23, 2017 | 9.573 | 9.573 | 9.573 | 82 | -0.09(-0.92%) | |
Oct 20, 2017 | 9.662 | 9.662 | 9.573 | 9.662 | 2,513 | -0.54(-5.31%) |
Oct 19, 2017 | 10.35 | 10.35 | 10.20 | 10.20 | 2,095 | +0.30(+2.98%) |
Oct 18, 2017 | 9.908 | 9.908 | 9.908 | 9.908 | 215 | -0.17(-1.66%) |
Oct 16, 2017 | 10.08 | 10.08 | 10.08 | 0 | -0.12(-1.16%) | |
Oct 13, 2017 | 10.27 | 10.27 | 10.19 | 10.19 | 1,115 | +0.24(+2.37%) |
Oct 12, 2017 | 9.958 | 9.958 | 9.958 | 9.958 | 121 | -0.02(-0.25%) |
Oct 11, 2017 | 9.987 | 10.06 | 9.983 | 9.983 | 3,078 | +0.06(+0.65%) |
Oct 09, 2017 | 9.918 | 9.918 | 9.918 | 14 | +0.04(+0.40%) | |
Oct 06, 2017 | 9.849 | 9.879 | 9.849 | 9.879 | 1,975 | -0.13(-1.28%) |
Oct 05, 2017 | 9.923 | 10.01 | 9.923 | 10.01 | 406 | -0.14(-1.37%) |
Oct 04, 2017 | 10.15 | 10.15 | 10.15 | 10.15 | 921 | -0.16(-1.52%) |
Oct 03, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 234 | +0.06(+0.57%) |
Oct 02, 2017 | 10.35 | 10.35 | 10.24 | 10.24 | 275 | -0.45(-4.23%) |
Sep 28, 2017 | 10.70 | 18 | +0.00(+0.00%) | |||
Sep 27, 2017 | 10.85 | 10.85 | 10.70 | 10.70 | 721 | -0.43(-3.85%) |
Sep 26, 2017 | 11.13 | 11.13 | 11.13 | 11.13 | 314 | -0.11(-1.01%) |
Sep 25, 2017 | 11.12 | 11.37 | 11.04 | 11.24 | 4,978 | +0.16(+1.42%) |
Sep 22, 2017 | 11.11 | 11.11 | 11.08 | 11.08 | 1,290 | +0.13(+1.17%) |
Sep 21, 2017 | 11.14 | 11.14 | 10.95 | 10.95 | 939 | -0.13(-1.20%) |
Sep 20, 2017 | 11.25 | 11.25 | 11.03 | 11.09 | 2,652 | -0.25(-2.22%) |
Sep 19, 2017 | 11.45 | 11.45 | 11.26 | 11.34 | 5,552 | -0.74(-6.12%) |
Sep 15, 2017 | 12.08 | 21 | -0.10(-0.81%) | |||
Sep 14, 2017 | 12.18 | 12.18 | 12.18 | 12.18 | 143 | +0.01(+0.08%) |
Sep 13, 2017 | 12.17 | 12.18 | 12.17 | 12.17 | 730 | +0.12(+0.97%) |
Sep 12, 2017 | 12.35 | 12.35 | 12.05 | 12.05 | 5,652 | -0.43(-3.47%) |
Sep 11, 2017 | 13.00 | 13.00 | 12.48 | 12.48 | 5,038 | -0.65(-4.95%) |
Sep 08, 2017 | 13.77 | 13.77 | 13.13 | 13.13 | 4,195 | -0.50(-3.65%) |
Sep 07, 2017 | 13.41 | 13.66 | 13.41 | 13.63 | 3,057 | +0.73(+5.69%) |
Sep 06, 2017 | 12.96 | 12.96 | 12.85 | 12.90 | 1,116 | -0.07(-0.56%) |
Sep 05, 2017 | 13.08 | 13.08 | 12.97 | 12.97 | 1,083 | +0.84(+6.94%) |
Sep 01, 2017 | 12.13 | 12.13 | 12.13 | 12.13 | 2,119 | -0.25(-1.99%) |
Aug 31, 2017 | 12.27 | 12.37 | 12.27 | 12.37 | 305 | -0.03(-0.22%) |
Aug 30, 2017 | 12.40 | 12.40 | 12.40 | 12.40 | 107 | -0.11(-0.88%) |
Aug 28, 2017 | 12.51 | 23 | +0.39(+3.25%) | |||
Aug 25, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 108 | -0.20(-1.60%) |
Aug 24, 2017 | 12.35 | 12.35 | 12.18 | 12.31 | 1,432 | +0.06(+0.48%) |
Aug 23, 2017 | 12.35 | 12.35 | 12.15 | 12.25 | 1,693 | -0.17(-1.35%) |
Aug 22, 2017 | 12.28 | 12.42 | 12.26 | 12.42 | 1,724 | -0.19(-1.47%) |
Aug 21, 2017 | 12.70 | 12.70 | 12.61 | 12.61 | 568 | +0.05(+0.37%) |
Aug 18, 2017 | 12.56 | 12.56 | 12.56 | 12.56 | 1,168 | +0.04(+0.32%) |
Aug 17, 2017 | 12.16 | 12.52 | 12.05 | 12.52 | 6,046 | +0.62(+5.22%) |
Aug 16, 2017 | 11.94 | 11.94 | 11.90 | 11.90 | 2,315 | +0.26(+2.21%) |
Aug 15, 2017 | 11.64 | 11.64 | 11.64 | 11.64 | 161 | -0.25(-2.08%) |
Aug 14, 2017 | 11.94 | 11.94 | 11.87 | 11.89 | 9,190 | -0.46(-3.75%) |
Aug 11, 2017 | 12.22 | 12.36 | 12.22 | 12.35 | 747 | +0.27(+2.21%) |
Aug 10, 2017 | 12.07 | 12.09 | 11.93 | 12.09 | 3,128 | +0.45(+3.89%) |
Aug 09, 2017 | 11.71 | 11.78 | 11.63 | 11.63 | 2,520 | +0.15(+1.29%) |
Aug 08, 2017 | 11.53 | 11.53 | 11.49 | 11.49 | 205 | +0.23(+2.01%) |
Aug 07, 2017 | 11.26 | 11.26 | 11.26 | 11.26 | 262 | -0.21(-1.81%) |
Aug 04, 2017 | 11.53 | 11.53 | 11.34 | 11.47 | 3,845 | -0.19(-1.61%) |
Aug 03, 2017 | 11.68 | 11.72 | 11.65 | 11.65 | 4,999 | +0.02(+0.17%) |
Aug 02, 2017 | 11.63 | 11.63 | 11.63 | 11.63 | 101 | +0.03(+0.26%) |