Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.43 | 12.46 | 12.18 | 12.19 | 801,187 | -0.24(-1.90%) |
Sep 28, 2017 | 12.46 | 12.55 | 12.25 | 12.43 | 1,499,332 | -0.06(-0.46%) |
Sep 27, 2017 | 12.13 | 12.55 | 12.10 | 12.48 | 2,296,866 | +0.35(+2.89%) |
Sep 26, 2017 | 11.80 | 12.14 | 11.77 | 12.13 | 1,841,886 | +0.33(+2.79%) |
Sep 25, 2017 | 11.49 | 11.90 | 11.49 | 11.80 | 2,637,779 | +0.31(+2.68%) |
Sep 22, 2017 | 11.31 | 11.51 | 11.23 | 11.49 | 1,406,583 | +0.17(+1.52%) |
Sep 21, 2017 | 11.39 | 11.43 | 11.28 | 11.32 | 1,011,124 | -0.05(-0.44%) |
Sep 20, 2017 | 11.20 | 11.47 | 11.05 | 11.37 | 1,651,255 | +0.13(+1.15%) |
Sep 19, 2017 | 11.29 | 11.33 | 11.19 | 11.24 | 1,116,843 | -0.04(-0.38%) |
Sep 18, 2017 | 11.20 | 11.37 | 11.20 | 11.29 | 1,356,992 | +0.09(+0.83%) |
Sep 15, 2017 | 11.12 | 11.22 | 11.04 | 11.19 | 1,942,864 | +0.09(+0.77%) |
Sep 14, 2017 | 11.17 | 11.20 | 10.98 | 11.11 | 983,252 | -0.10(-0.89%) |
Sep 13, 2017 | 11.32 | 11.43 | 11.16 | 11.21 | 1,654,820 | -0.06(-0.57%) |
Sep 12, 2017 | 11.33 | 11.49 | 11.24 | 11.27 | 1,668,996 | -0.04(-0.32%) |
Sep 11, 2017 | 11.29 | 11.44 | 11.22 | 11.31 | 1,147,166 | +0.08(+0.70%) |
Sep 08, 2017 | 11.54 | 11.56 | 11.19 | 11.23 | 1,432,973 | -0.34(-2.91%) |
Sep 07, 2017 | 11.71 | 11.76 | 11.45 | 11.57 | 1,940,217 | +0.01(+0.12%) |
Sep 06, 2017 | 11.42 | 11.64 | 11.37 | 11.55 | 2,995,196 | +0.11(+1.00%) |
Sep 05, 2017 | 11.42 | 11.56 | 11.32 | 11.44 | 2,149,324 | -0.01(-0.06%) |
Sep 01, 2017 | 10.99 | 11.46 | 10.96 | 11.44 | 1,896,177 | +0.45(+4.14%) |
Aug 31, 2017 | 11.35 | 11.46 | 10.98 | 10.99 | 2,929,242 | -0.38(-3.35%) |
Aug 30, 2017 | 11.31 | 11.60 | 11.28 | 11.37 | 1,980,987 | +0.01(+0.12%) |
Aug 29, 2017 | 11.30 | 11.43 | 11.09 | 11.36 | 3,247,801 | -0.11(-0.98%) |
Aug 28, 2017 | 11.07 | 11.48 | 11.05 | 11.47 | 5,355,620 | +0.42(+3.83%) |
Aug 25, 2017 | 10.64 | 11.07 | 10.60 | 11.05 | 4,937,267 | +0.56(+5.38%) |
Aug 24, 2017 | 10.32 | 10.62 | 10.02 | 10.48 | 11,415,382 | +1.68(+19.07%) |
Aug 23, 2017 | 8.817 | 8.846 | 8.669 | 8.803 | 4,854,508 | +0.08(+0.89%) |
Aug 22, 2017 | 8.535 | 8.761 | 8.451 | 8.726 | 1,759,331 | +0.11(+1.23%) |
Aug 21, 2017 | 8.973 | 9.004 | 8.570 | 8.620 | 1,901,541 | -0.41(-4.53%) |
Aug 18, 2017 | 8.860 | 9.050 | 8.839 | 9.029 | 1,745,920 | +0.08(+0.95%) |
Aug 17, 2017 | 8.951 | 9.110 | 8.832 | 8.944 | 1,533,337 | -0.23(-2.54%) |
Aug 16, 2017 | 9.191 | 9.332 | 9.071 | 9.177 | 1,730,285 | +0.10(+1.09%) |
Aug 15, 2017 | 9.311 | 9.311 | 8.937 | 9.078 | 1,473,525 | -0.28(-3.01%) |
Aug 14, 2017 | 9.523 | 9.523 | 9.262 | 9.361 | 1,289,518 | -0.04(-0.45%) |
Aug 11, 2017 | 9.241 | 9.487 | 9.241 | 9.403 | 1,332,063 | -0.02(-0.22%) |
Aug 10, 2017 | 9.664 | 9.664 | 9.375 | 9.424 | 1,911,744 | -0.40(-4.02%) |
Aug 09, 2017 | 9.826 | 9.907 | 9.562 | 9.819 | 2,729,943 | -0.13(-1.35%) |
Aug 08, 2017 | 9.925 | 10.17 | 9.868 | 9.953 | 2,080,234 | +0.16(+1.66%) |
Aug 07, 2017 | 9.650 | 9.819 | 9.569 | 9.791 | 1,770,082 | +0.15(+1.54%) |
Aug 04, 2017 | 9.544 | 9.678 | 9.516 | 9.643 | 1,352,175 | +0.10(+1.03%) |
Aug 03, 2017 | 9.396 | 9.632 | 9.353 | 9.544 | 1,990,743 | +0.15(+1.58%) |
Aug 02, 2017 | 9.311 | 9.445 | 9.198 | 9.396 | 1,910,972 | +0.04(+0.38%) |
Aug 01, 2017 | 9.269 | 9.410 | 9.170 | 9.361 | 1,294,670 | +0.15(+1.61%) |
Jul 31, 2017 | 9.241 | 9.311 | 9.085 | 9.212 | 1,448,907 | -0.04(-0.46%) |
Jul 28, 2017 | 9.036 | 9.269 | 8.987 | 9.255 | 1,780,912 | +0.20(+2.18%) |
Jul 27, 2017 | 8.747 | 9.068 | 8.676 | 9.057 | 1,602,120 | +0.32(+3.63%) |
Jul 26, 2017 | 8.796 | 8.839 | 8.641 | 8.740 | 1,334,850 | -0.06(-0.72%) |
Jul 25, 2017 | 8.549 | 8.966 | 8.535 | 8.803 | 1,471,573 | +0.25(+2.89%) |
Jul 24, 2017 | 8.803 | 8.817 | 8.507 | 8.556 | 1,434,815 | -0.34(-3.81%) |
Jul 21, 2017 | 9.085 | 9.114 | 8.874 | 8.895 | 1,445,356 | -0.14(-1.56%) |
Jul 20, 2017 | 9.036 | 9.184 | 8.958 | 9.036 | 1,173,122 | +0.06(+0.63%) |
Jul 19, 2017 | 8.958 | 8.987 | 8.846 | 8.980 | 962,981 | +0.04(+0.39%) |
Jul 18, 2017 | 8.916 | 8.966 | 8.775 | 8.944 | 1,499,323 | -0.10(-1.09%) |
Jul 17, 2017 | 8.782 | 9.227 | 8.782 | 9.043 | 1,637,026 | +0.26(+2.97%) |
Jul 14, 2017 | 8.888 | 8.930 | 8.740 | 8.782 | 977,023 | -0.01(-0.08%) |
Jul 13, 2017 | 8.324 | 8.839 | 8.324 | 8.789 | 2,650,680 | +0.52(+6.31%) |
Jul 12, 2017 | 8.302 | 8.394 | 8.172 | 8.267 | 1,292,932 | +0.03(+0.34%) |
Jul 11, 2017 | 8.288 | 8.331 | 8.098 | 8.239 | 1,289,746 | -0.11(-1.35%) |
Jul 10, 2017 | 8.641 | 8.676 | 8.331 | 8.352 | 1,569,981 | -0.45(-5.13%) |
Jul 07, 2017 | 8.662 | 8.821 | 8.570 | 8.803 | 904,076 | +0.16(+1.88%) |
Jul 06, 2017 | 8.782 | 8.867 | 8.606 | 8.641 | 1,185,156 | -0.32(-3.54%) |
Jul 05, 2017 | 9.029 | 9.029 | 8.726 | 8.958 | 1,308,573 | -0.18(-1.93%) |