Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.40 | 13.49 | 12.70 | 12.80 | 8,020 | -0.60(-4.48%) |
Sep 28, 2017 | 13.00 | 14.20 | 12.40 | 13.40 | 33,164 | +0.40(+3.08%) |
Sep 27, 2017 | 11.40 | 13.30 | 11.40 | 13.00 | 65,242 | +1.60(+14.04%) |
Sep 26, 2017 | 11.40 | 11.60 | 11.40 | 11.40 | 2,343 | +0.00(+0.00%) |
Sep 25, 2017 | 11.20 | 11.60 | 11.10 | 11.40 | 6,394 | +0.20(+1.79%) |
Sep 22, 2017 | 11.20 | 11.20 | 11.00 | 11.20 | 2,487 | +0.00(+0.00%) |
Sep 21, 2017 | 11.40 | 11.50 | 11.10 | 11.20 | 5,708 | -0.30(-2.61%) |
Sep 20, 2017 | 11.30 | 11.70 | 11.10 | 11.50 | 6,930 | +0.10(+0.88%) |
Sep 19, 2017 | 11.50 | 11.70 | 11.40 | 11.40 | 5,778 | -0.10(-0.87%) |
Sep 18, 2017 | 12.00 | 12.00 | 11.40 | 11.50 | 4,946 | -0.60(-4.96%) |
Sep 15, 2017 | 12.10 | 12.30 | 11.80 | 12.10 | 6,813 | +0.00(+0.00%) |
Sep 14, 2017 | 12.00 | 12.20 | 11.90 | 12.10 | 4,833 | +0.20(+1.68%) |
Sep 13, 2017 | 12.00 | 12.19 | 11.80 | 11.90 | 6,581 | -0.20(-1.65%) |
Sep 12, 2017 | 12.50 | 12.50 | 12.00 | 12.10 | 2,951 | -0.10(-0.82%) |
Sep 11, 2017 | 12.60 | 12.60 | 12.20 | 12.20 | 2,428 | -0.40(-3.17%) |
Sep 08, 2017 | 12.80 | 13.00 | 12.30 | 12.60 | 6,265 | +0.20(+1.61%) |
Sep 07, 2017 | 12.52 | 12.60 | 12.11 | 12.40 | 14,541 | -0.10(-0.80%) |
Sep 06, 2017 | 12.40 | 12.75 | 11.90 | 12.50 | 5,884 | -0.10(-0.79%) |
Sep 05, 2017 | 12.40 | 12.50 | 12.30 | 12.60 | 7,017 | +0.10(+0.80%) |
Sep 01, 2017 | 12.60 | 12.80 | 12.10 | 12.50 | 6,138 | -0.10(-0.79%) |
Aug 31, 2017 | 12.50 | 13.70 | 12.20 | 12.60 | 46,535 | +0.40(+3.28%) |
Aug 30, 2017 | 11.70 | 12.30 | 11.70 | 12.20 | 7,235 | +0.60(+5.17%) |
Aug 29, 2017 | 11.50 | 11.90 | 11.20 | 11.60 | 2,596 | +0.20(+1.75%) |
Aug 28, 2017 | 11.70 | 11.75 | 11.40 | 11.40 | 3,591 | -0.20(-1.72%) |
Aug 25, 2017 | 11.10 | 12.10 | 11.10 | 11.60 | 3,927 | +0.50(+4.50%) |
Aug 24, 2017 | 11.00 | 11.30 | 10.90 | 11.10 | 5,685 | +0.15(+1.37%) |
Aug 23, 2017 | 10.90 | 11.10 | 10.90 | 10.95 | 7,657 | -0.05(-0.45%) |
Aug 22, 2017 | 11.00 | 11.30 | 10.90 | 11.00 | 3,398 | -0.10(-0.90%) |
Aug 21, 2017 | 11.50 | 11.50 | 10.90 | 11.10 | 9,321 | -0.50(-4.31%) |
Aug 18, 2017 | 10.90 | 11.60 | 10.90 | 11.60 | 4,169 | +0.60(+5.45%) |
Aug 17, 2017 | 11.80 | 11.85 | 10.90 | 11.00 | 2,681 | -0.70(-5.98%) |
Aug 16, 2017 | 11.00 | 12.30 | 10.94 | 11.70 | 13,368 | +0.60(+5.41%) |
Aug 15, 2017 | 11.00 | 11.10 | 10.60 | 11.10 | 9,897 | +0.20(+1.83%) |
Aug 14, 2017 | 10.50 | 10.90 | 10.20 | 10.90 | 9,802 | +0.80(+7.92%) |
Aug 11, 2017 | 10.50 | 10.60 | 9.800 | 10.10 | 21,907 | -0.40(-3.81%) |
Aug 10, 2017 | 10.40 | 10.90 | 10.40 | 10.50 | 10,984 | -0.50(-4.55%) |
Aug 09, 2017 | 10.60 | 11.50 | 10.40 | 11.00 | 27,641 | +0.40(+3.77%) |
Aug 08, 2017 | 10.90 | 10.50 | 10.50 | 10.60 | 5,102 | +0.10(+0.95%) |
Aug 07, 2017 | 10.70 | 10.80 | 10.00 | 10.50 | 12,950 | -0.20(-1.87%) |
Aug 04, 2017 | 11.00 | 11.20 | 11.00 | 10.70 | 16,024 | -0.30(-2.73%) |
Aug 03, 2017 | 11.60 | 11.60 | 10.54 | 11.00 | 6,944 | -0.20(-1.79%) |
Aug 02, 2017 | 11.40 | 11.60 | 11.00 | 11.20 | 2,968 | -0.10(-0.88%) |
Aug 01, 2017 | 11.70 | 11.70 | 11.20 | 11.30 | 1,839 | -0.20(-1.74%) |
Jul 31, 2017 | 11.70 | 11.70 | 11.00 | 11.50 | 3,306 | -0.20(-1.71%) |
Jul 28, 2017 | 11.20 | 11.80 | 10.90 | 11.70 | 8,365 | +0.45(+4.00%) |
Jul 27, 2017 | 11.40 | 11.70 | 11.00 | 11.25 | 3,605 | -0.15(-1.32%) |
Jul 26, 2017 | 11.60 | 11.70 | 11.00 | 11.40 | 9,031 | -0.10(-0.87%) |
Jul 25, 2017 | 11.50 | 11.70 | 11.50 | 11.50 | 4,583 | +0.10(+0.88%) |
Jul 24, 2017 | 11.60 | 11.80 | 11.10 | 11.40 | 5,443 | -0.40(-3.39%) |
Jul 21, 2017 | 11.90 | 12.00 | 11.20 | 11.80 | 6,615 | -0.30(-2.48%) |
Jul 20, 2017 | 12.40 | 11.70 | 12.10 | 4,543 | +0.20(+1.68%) | |
Jul 19, 2017 | 12.80 | 12.80 | 11.60 | 11.90 | 11,117 | -0.60(-4.80%) |
Jul 18, 2017 | 11.80 | 13.00 | 11.50 | 12.50 | 26,304 | +0.80(+6.84%) |
Jul 17, 2017 | 11.00 | 11.80 | 10.90 | 11.70 | 9,107 | +0.70(+6.36%) |
Jul 14, 2017 | 11.00 | 11.20 | 10.80 | 11.00 | 5,993 | +0.00(+0.00%) |
Jul 13, 2017 | 10.60 | 11.10 | 10.60 | 11.00 | 6,129 | +0.30(+2.80%) |
Jul 12, 2017 | 10.40 | 11.20 | 10.30 | 10.70 | 19,938 | +0.30(+2.88%) |
Jul 11, 2017 | 10.70 | 10.80 | 10.30 | 10.40 | 6,350 | -0.30(-2.80%) |
Jul 10, 2017 | 11.30 | 11.40 | 10.50 | 10.70 | 15,990 | -0.40(-3.60%) |
Jul 07, 2017 | 10.00 | 11.10 | 10.00 | 11.10 | 28,806 | +1.15(+11.56%) |
Jul 06, 2017 | 10.50 | 10.90 | 9.900 | 9.950 | 27,543 | -0.55(-5.23%) |
Jul 05, 2017 | 11.30 | 11.50 | 10.50 | 10.50 | 25,160 | -0.30(-2.79%) |