Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.87 | 12.08 | 11.83 | 11.91 | 1,435,159 | +0.08(+0.65%) |
Sep 28, 2017 | 11.83 | 11.91 | 11.60 | 11.83 | 1,444,634 | +0.04(+0.33%) |
Sep 27, 2017 | 11.52 | 11.83 | 11.29 | 11.79 | 1,366,884 | +0.37(+3.23%) |
Sep 26, 2017 | 11.54 | 11.58 | 11.35 | 11.42 | 1,110,385 | -0.04(-0.33%) |
Sep 25, 2017 | 11.19 | 11.54 | 11.12 | 11.46 | 2,045,621 | +0.31(+2.75%) |
Sep 22, 2017 | 11.16 | 11.27 | 11.12 | 11.16 | 1,096,243 | +0.08(+0.69%) |
Sep 21, 2017 | 10.66 | 11.12 | 10.62 | 11.08 | 1,492,456 | +0.38(+3.58%) |
Sep 20, 2017 | 11.23 | 11.42 | 10.66 | 10.70 | 2,162,094 | -0.92(-7.92%) |
Sep 19, 2017 | 12.04 | 12.19 | 11.12 | 11.62 | 2,925,407 | +0.61(+5.57%) |
Sep 18, 2017 | 10.93 | 11.12 | 10.81 | 11.00 | 2,496,646 | +0.08(+0.70%) |
Sep 15, 2017 | 10.81 | 10.93 | 10.66 | 10.93 | 1,324,208 | +0.19(+1.79%) |
Sep 14, 2017 | 10.73 | 10.75 | 10.54 | 10.73 | 987,626 | -0.04(-0.36%) |
Sep 13, 2017 | 10.54 | 10.77 | 10.52 | 10.77 | 1,158,787 | +0.23(+2.18%) |
Sep 12, 2017 | 10.54 | 10.62 | 10.47 | 10.54 | 873,979 | +0.08(+0.73%) |
Sep 11, 2017 | 10.47 | 10.58 | 10.39 | 10.47 | 563,703 | +0.08(+0.74%) |
Sep 08, 2017 | 10.16 | 10.39 | 10.08 | 10.39 | 643,824 | +0.23(+2.26%) |
Sep 07, 2017 | 10.27 | 10.41 | 10.08 | 10.16 | 630,824 | -0.12(-1.12%) |
Sep 06, 2017 | 10.31 | 10.47 | 10.27 | 10.27 | 561,546 | -0.04(-0.37%) |
Sep 05, 2017 | 10.50 | 10.70 | 10.27 | 10.31 | 1,140,237 | -0.18(-1.75%) |
Sep 01, 2017 | 10.35 | 10.54 | 10.24 | 10.50 | 1,368,541 | +0.38(+3.71%) |
Aug 31, 2017 | 10.04 | 10.22 | 10.04 | 10.12 | 1,217,189 | +0.12(+1.15%) |
Aug 30, 2017 | 10.01 | 10.04 | 9.929 | 10.01 | 1,405,027 | +0.04(+0.38%) |
Aug 29, 2017 | 9.890 | 10.04 | 9.814 | 9.967 | 973,820 | +0.04(+0.39%) |
Aug 28, 2017 | 9.967 | 10.08 | 9.890 | 9.929 | 2,094,789 | +0.04(+0.39%) |
Aug 25, 2017 | 9.929 | 9.967 | 9.775 | 9.890 | 906,464 | +0.00(+0.00%) |
Aug 24, 2017 | 9.852 | 9.967 | 9.833 | 9.890 | 544,262 | +0.04(+0.39%) |
Aug 23, 2017 | 9.660 | 9.890 | 9.622 | 9.852 | 1,080,403 | +0.15(+1.58%) |
Aug 22, 2017 | 9.660 | 9.737 | 9.622 | 9.699 | 1,137,450 | +0.12(+1.20%) |
Aug 21, 2017 | 9.929 | 10.01 | 9.584 | 9.584 | 1,601,368 | -0.35(-3.47%) |
Aug 18, 2017 | 9.929 | 10.01 | 9.852 | 9.929 | 644,154 | -0.08(-0.77%) |
Aug 17, 2017 | 10.16 | 10.24 | 9.967 | 10.01 | 968,501 | -0.15(-1.51%) |
Aug 16, 2017 | 10.12 | 10.24 | 10.04 | 10.16 | 764,876 | +0.08(+0.76%) |
Aug 15, 2017 | 10.31 | 10.35 | 10.04 | 10.08 | 782,219 | -0.23(-2.23%) |
Aug 14, 2017 | 10.24 | 10.37 | 10.18 | 10.31 | 1,748,814 | +0.12(+1.13%) |
Aug 11, 2017 | 10.04 | 10.24 | 10.01 | 10.20 | 1,197,296 | +0.11(+1.14%) |
Aug 10, 2017 | 10.31 | 10.02 | 10.08 | 1,236,164 | -0.19(-1.86%) | |
Aug 09, 2017 | 10.31 | 10.37 | 10.24 | 10.27 | 857,066 | -0.08(-0.74%) |
Aug 08, 2017 | 10.35 | 10.54 | 10.31 | 10.35 | 966,911 | -0.04(-0.37%) |
Aug 07, 2017 | 10.35 | 10.48 | 10.27 | 10.39 | 951,044 | +0.08(+0.74%) |
Aug 04, 2017 | 10.35 | 10.50 | 10.31 | 10.31 | 764,690 | -0.04(-0.37%) |
Aug 03, 2017 | 10.35 | 10.41 | 10.27 | 10.35 | 614,413 | +0.04(+0.37%) |
Aug 02, 2017 | 10.50 | 10.62 | 10.27 | 10.31 | 696,740 | -0.15(-1.46%) |
Aug 01, 2017 | 10.54 | 10.68 | 10.39 | 10.47 | 1,190,102 | +0.00(+0.00%) |
Jul 31, 2017 | 10.58 | 10.66 | 10.45 | 10.47 | 1,048,347 | -0.04(-0.36%) |
Jul 28, 2017 | 10.54 | 10.58 | 10.39 | 10.50 | 734,988 | +0.04(+0.37%) |
Jul 27, 2017 | 10.54 | 10.58 | 10.43 | 10.47 | 589,180 | -0.08(-0.73%) |
Jul 26, 2017 | 10.62 | 10.70 | 10.48 | 10.54 | 1,169,387 | +0.00(+0.00%) |
Jul 25, 2017 | 10.50 | 10.70 | 10.39 | 10.54 | 1,259,385 | +0.08(+0.73%) |
Jul 24, 2017 | 10.58 | 10.60 | 10.39 | 10.47 | 818,635 | -0.09(-0.87%) |
Jul 21, 2017 | 10.58 | 10.66 | 10.44 | 10.56 | 800,719 | +0.02(+0.15%) |
Jul 20, 2017 | 10.50 | 10.54 | 10.43 | 10.54 | 383,836 | +0.00(+0.00%) |
Jul 19, 2017 | 10.58 | 10.58 | 10.47 | 10.54 | 614,627 | +0.00(+0.00%) |
Jul 18, 2017 | 10.54 | 10.58 | 10.35 | 10.54 | 818,731 | -0.04(-0.36%) |
Jul 17, 2017 | 10.62 | 10.66 | 10.54 | 10.58 | 440,641 | -0.04(-0.36%) |
Jul 14, 2017 | 10.62 | 10.73 | 10.54 | 10.62 | 527,785 | +0.00(+0.00%) |
Jul 13, 2017 | 10.66 | 10.81 | 10.47 | 10.62 | 727,511 | -0.04(-0.36%) |
Jul 12, 2017 | 10.62 | 10.81 | 10.58 | 10.66 | 640,316 | +0.15(+1.46%) |
Jul 11, 2017 | 10.62 | 10.66 | 10.45 | 10.50 | 799,838 | -0.08(-0.72%) |
Jul 10, 2017 | 10.66 | 10.77 | 10.54 | 10.58 | 1,212,234 | -0.08(-0.72%) |
Jul 07, 2017 | 10.35 | 10.66 | 10.27 | 10.66 | 1,695,860 | +0.38(+3.73%) |
Jul 06, 2017 | 10.66 | 10.66 | 10.27 | 10.27 | 1,528,396 | -0.38(-3.60%) |
Jul 05, 2017 | 10.73 | 10.81 | 10.54 | 10.66 | 1,867,924 | -0.12(-1.07%) |