Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.34 | 11.41 | 10.58 | 10.72 | 2,134,228 | -0.58(-5.13%) |
Oct 30, 2017 | 11.67 | 12.09 | 11.02 | 11.30 | 2,258,307 | -0.39(-3.34%) |
Oct 27, 2017 | 11.00 | 11.84 | 10.97 | 11.69 | 2,285,973 | +0.68(+6.18%) |
Oct 26, 2017 | 11.07 | 11.48 | 10.85 | 11.01 | 1,959,093 | -0.23(-2.05%) |
Oct 25, 2017 | 10.98 | 11.30 | 10.72 | 11.24 | 2,102,566 | +0.30(+2.74%) |
Oct 24, 2017 | 10.67 | 11.17 | 10.37 | 10.94 | 2,378,965 | +0.19(+1.77%) |
Oct 23, 2017 | 11.00 | 11.13 | 10.73 | 10.75 | 1,588,086 | -0.25(-2.27%) |
Oct 20, 2017 | 10.83 | 11.06 | 10.27 | 11.00 | 2,178,752 | +0.21(+1.95%) |
Oct 19, 2017 | 10.76 | 10.80 | 10.22 | 10.79 | 2,000,806 | -0.09(-0.83%) |
Oct 18, 2017 | 11.29 | 11.48 | 10.70 | 10.88 | 2,498,228 | -0.29(-2.60%) |
Oct 17, 2017 | 11.16 | 11.34 | 10.60 | 11.17 | 3,028,968 | -0.01(-0.09%) |
Oct 16, 2017 | 11.75 | 12.13 | 11.09 | 11.18 | 1,863,602 | -0.54(-4.61%) |
Oct 13, 2017 | 11.81 | 12.00 | 11.46 | 11.72 | 1,733,818 | +0.13(+1.12%) |
Oct 12, 2017 | 11.75 | 11.83 | 11.57 | 11.59 | 1,723,630 | -0.18(-1.53%) |
Oct 11, 2017 | 12.04 | 12.28 | 11.70 | 11.77 | 2,244,286 | -0.29(-2.40%) |
Oct 10, 2017 | 12.43 | 12.54 | 11.92 | 12.06 | 1,731,374 | -0.35(-2.82%) |
Oct 09, 2017 | 11.70 | 12.63 | 11.67 | 12.41 | 2,545,762 | +0.75(+6.43%) |
Oct 06, 2017 | 12.40 | 12.48 | 11.59 | 11.66 | 2,498,625 | -0.72(-5.82%) |
Oct 05, 2017 | 13.58 | 13.74 | 11.71 | 12.38 | 3,716,250 | -1.15(-8.50%) |
Oct 04, 2017 | 13.43 | 13.71 | 13.25 | 13.53 | 1,815,308 | +0.13(+0.97%) |
Oct 03, 2017 | 13.72 | 13.86 | 13.26 | 13.40 | 3,219,737 | -0.31(-2.26%) |
Oct 02, 2017 | 14.05 | 14.47 | 13.54 | 13.71 | 3,761,874 | -0.27(-1.93%) |
Sep 29, 2017 | 13.72 | 14.19 | 13.65 | 13.98 | 3,496,116 | +0.26(+1.90%) |
Sep 28, 2017 | 12.85 | 13.74 | 12.65 | 13.72 | 3,248,044 | +0.94(+7.36%) |
Sep 27, 2017 | 12.94 | 12.78 | 3,202,167 | +0.39(+3.15%) | ||
Sep 26, 2017 | 12.57 | 12.61 | 12.03 | 12.39 | 2,840,809 | -0.21(-1.67%) |
Sep 25, 2017 | 11.42 | 12.85 | 11.31 | 12.60 | 4,059,763 | +1.13(+9.85%) |
Sep 22, 2017 | 11.30 | 11.49 | 11.25 | 11.47 | 1,852,703 | +0.02(+0.17%) |
Sep 21, 2017 | 11.35 | 11.60 | 11.24 | 11.45 | 2,120,490 | +0.01(+0.09%) |
Sep 20, 2017 | 11.54 | 11.73 | 10.90 | 11.44 | 3,950,070 | -0.20(-1.72%) |
Sep 19, 2017 | 11.41 | 11.74 | 11.20 | 11.64 | 2,743,326 | +0.38(+3.37%) |
Sep 18, 2017 | 11.21 | 11.36 | 11.07 | 11.26 | 2,050,244 | -0.03(-0.27%) |
Sep 15, 2017 | 11.56 | 11.75 | 10.85 | 11.29 | 5,417,982 | -0.56(-4.73%) |
Sep 14, 2017 | 12.13 | 12.18 | 11.79 | 11.85 | 1,359,339 | -0.24(-1.99%) |
Sep 13, 2017 | 11.58 | 12.11 | 11.46 | 12.09 | 1,884,927 | +0.45(+3.87%) |
Sep 12, 2017 | 12.49 | 12.52 | 11.44 | 11.64 | 2,489,742 | -0.77(-6.20%) |
Sep 11, 2017 | 12.00 | 12.49 | 12.00 | 12.41 | 2,174,065 | +0.61(+5.17%) |
Sep 08, 2017 | 11.87 | 12.03 | 11.61 | 11.80 | 1,105,501 | -0.11(-0.92%) |
Sep 07, 2017 | 11.81 | 12.00 | 11.64 | 11.91 | 1,487,318 | +0.12(+1.02%) |
Sep 06, 2017 | 12.43 | 11.73 | 11.79 | 2,915,562 | -0.34(-2.80%) | |
Sep 05, 2017 | 12.49 | 12.56 | 11.78 | 12.13 | 3,300,644 | -0.46(-3.65%) |
Sep 01, 2017 | 12.90 | 12.96 | 12.22 | 12.59 | 4,265,990 | -0.05(-0.40%) |
Aug 31, 2017 | 11.95 | 12.66 | 11.89 | 12.64 | 3,950,124 | +0.85(+7.21%) |
Aug 30, 2017 | 11.73 | 11.97 | 11.47 | 11.79 | 3,642,625 | +0.27(+2.34%) |
Aug 29, 2017 | 11.68 | 12.11 | 11.43 | 11.52 | 5,925,764 | -0.32(-2.70%) |
Aug 28, 2017 | 10.50 | 11.91 | 10.35 | 11.84 | 6,626,760 | +1.46(+14.07%) |
Aug 25, 2017 | 10.76 | 10.99 | 10.12 | 10.38 | 5,088,650 | -0.30(-2.81%) |
Aug 24, 2017 | 9.750 | 10.68 | 9.750 | 10.68 | 7,800,826 | +0.96(+9.88%) |
Aug 23, 2017 | 9.150 | 9.810 | 9.130 | 9.720 | 4,650,431 | +0.25(+2.64%) |
Aug 22, 2017 | 9.080 | 9.650 | 9.070 | 9.470 | 5,293,167 | +0.46(+5.11%) |
Aug 21, 2017 | 8.420 | 9.110 | 8.391 | 9.010 | 4,039,454 | +0.59(+7.01%) |
Aug 18, 2017 | 7.890 | 8.430 | 7.680 | 8.420 | 3,069,139 | +0.44(+5.51%) |
Aug 17, 2017 | 7.760 | 8.050 | 7.170 | 7.980 | 3,734,229 | +0.20(+2.57%) |
Aug 16, 2017 | 8.070 | 8.090 | 7.580 | 7.780 | 2,122,711 | -0.26(-3.23%) |
Aug 15, 2017 | 7.920 | 8.170 | 7.820 | 8.040 | 1,627,460 | +0.15(+1.90%) |
Aug 14, 2017 | 7.890 | 7.960 | 7.850 | 7.890 | 1,318,312 | +0.09(+1.15%) |
Aug 11, 2017 | 7.740 | 7.980 | 7.615 | 7.800 | 1,972,298 | +0.06(+0.78%) |
Aug 10, 2017 | 8.150 | 8.280 | 7.740 | 7.740 | 1,784,407 | -0.46(-5.61%) |
Aug 09, 2017 | 8.440 | 8.540 | 8.175 | 8.200 | 1,165,023 | -0.31(-3.64%) |
Aug 08, 2017 | 8.460 | 8.640 | 8.410 | 8.510 | 995,981 | +0.05(+0.59%) |
Aug 07, 2017 | 8.180 | 8.550 | 8.170 | 8.460 | 998,793 | +0.30(+3.68%) |
Aug 04, 2017 | 8.200 | 7.870 | 8.160 | 1,971,895 | +0.16(+2.00%) | |
Aug 03, 2017 | 8.220 | 8.360 | 7.870 | 8.000 | 1,685,540 | -0.24(-2.91%) |
Aug 02, 2017 | 8.410 | 8.615 | 8.220 | 8.240 | 1,172,342 | -0.17(-2.02%) |