Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.93 | 10.95 | 10.77 | 10.83 | 115,512 | -0.10(-0.91%) |
Sep 28, 2017 | 10.94 | 11.01 | 10.82 | 10.93 | 88,327 | -0.01(-0.09%) |
Sep 27, 2017 | 11.35 | 11.35 | 10.80 | 10.94 | 219,825 | -0.35(-3.10%) |
Sep 26, 2017 | 11.29 | 11.43 | 11.16 | 11.29 | 92,880 | +0.01(+0.09%) |
Sep 25, 2017 | 11.50 | 11.59 | 11.12 | 11.28 | 127,692 | -0.17(-1.48%) |
Sep 22, 2017 | 11.59 | 11.59 | 11.13 | 11.45 | 188,941 | -0.19(-1.63%) |
Sep 21, 2017 | 11.81 | 12.06 | 11.60 | 11.64 | 269,973 | -0.19(-1.61%) |
Sep 20, 2017 | 11.97 | 12.00 | 11.59 | 11.83 | 236,167 | -0.15(-1.25%) |
Sep 19, 2017 | 11.79 | 12.17 | 11.79 | 11.98 | 452,901 | +0.23(+1.96%) |
Sep 18, 2017 | 11.60 | 11.94 | 11.52 | 11.75 | 329,164 | +0.35(+3.07%) |
Sep 15, 2017 | 11.21 | 11.89 | 11.21 | 11.40 | 532,773 | +0.12(+1.06%) |
Sep 14, 2017 | 11.03 | 11.39 | 11.00 | 11.28 | 268,135 | +0.28(+2.55%) |
Sep 13, 2017 | 10.95 | 11.00 | 10.91 | 11.00 | 227,532 | +0.00(+0.00%) |
Sep 12, 2017 | 10.95 | 11.19 | 10.81 | 11.00 | 107,160 | +0.01(+0.09%) |
Sep 11, 2017 | 10.93 | 11.19 | 10.87 | 10.99 | 180,611 | +0.22(+2.04%) |
Sep 08, 2017 | 10.63 | 10.85 | 10.63 | 10.77 | 91,072 | +0.02(+0.19%) |
Sep 07, 2017 | 10.78 | 10.84 | 10.62 | 10.75 | 129,578 | +0.20(+1.90%) |
Sep 06, 2017 | 10.40 | 10.72 | 10.35 | 10.55 | 167,545 | +0.21(+2.03%) |
Sep 05, 2017 | 10.44 | 10.56 | 10.30 | 10.34 | 181,748 | -0.04(-0.39%) |
Sep 01, 2017 | 10.25 | 10.46 | 10.25 | 10.38 | 75,351 | +0.11(+1.07%) |
Aug 31, 2017 | 10.20 | 10.35 | 10.10 | 10.27 | 107,112 | +0.12(+1.18%) |
Aug 30, 2017 | 10.20 | 10.20 | 10.11 | 10.15 | 92,445 | +0.02(+0.20%) |
Aug 29, 2017 | 10.17 | 10.20 | 10.01 | 10.13 | 244,394 | +0.07(+0.70%) |
Aug 28, 2017 | 9.900 | 10.36 | 9.805 | 10.06 | 312,272 | +0.26(+2.65%) |
Aug 25, 2017 | 9.760 | 9.880 | 9.710 | 9.800 | 64,475 | +0.09(+0.93%) |
Aug 24, 2017 | 9.671 | 9.820 | 9.600 | 9.710 | 69,926 | +0.12(+1.25%) |
Aug 23, 2017 | 9.870 | 9.950 | 9.550 | 9.590 | 103,293 | -0.14(-1.44%) |
Aug 22, 2017 | 9.500 | 9.950 | 9.500 | 9.730 | 58,481 | +0.22(+2.31%) |
Aug 21, 2017 | 9.900 | 9.910 | 9.500 | 9.510 | 74,961 | -0.35(-3.55%) |
Aug 18, 2017 | 9.890 | 9.980 | 9.830 | 9.860 | 35,675 | +0.00(+0.00%) |
Aug 17, 2017 | 9.870 | 10.04 | 9.800 | 9.860 | 85,480 | -0.11(-1.10%) |
Aug 16, 2017 | 10.09 | 10.13 | 9.890 | 9.970 | 37,275 | -0.01(-0.10%) |
Aug 15, 2017 | 9.800 | 10.22 | 9.800 | 9.980 | 93,347 | +0.24(+2.46%) |
Aug 14, 2017 | 9.500 | 9.940 | 9.500 | 9.740 | 117,997 | +0.24(+2.53%) |
Aug 11, 2017 | 9.670 | 10.20 | 9.500 | 9.500 | 111,585 | -0.21(-2.16%) |
Aug 10, 2017 | 10.25 | 10.25 | 9.610 | 9.710 | 155,370 | -0.51(-4.99%) |
Aug 09, 2017 | 10.80 | 10.96 | 10.00 | 10.22 | 210,571 | -0.57(-5.28%) |
Aug 08, 2017 | 10.62 | 11.01 | 10.62 | 10.79 | 166,154 | +0.13(+1.22%) |
Aug 07, 2017 | 10.51 | 10.79 | 10.30 | 10.66 | 223,575 | +0.36(+3.50%) |
Aug 04, 2017 | 10.46 | 10.84 | 10.21 | 10.30 | 122,431 | -0.09(-0.87%) |
Aug 03, 2017 | 11.02 | 11.02 | 10.36 | 10.39 | 52,082 | -0.25(-2.35%) |
Aug 02, 2017 | 10.77 | 11.09 | 10.55 | 10.64 | 116,572 | -0.15(-1.39%) |
Aug 01, 2017 | 11.08 | 11.16 | 10.74 | 10.79 | 65,321 | -0.19(-1.73%) |
Jul 31, 2017 | 10.98 | 11.28 | 10.97 | 10.98 | 52,767 | +0.01(+0.09%) |
Jul 28, 2017 | 10.98 | 11.23 | 10.70 | 10.97 | 78,965 | +0.13(+1.20%) |
Jul 27, 2017 | 11.53 | 11.62 | 10.75 | 10.84 | 160,042 | -0.66(-5.74%) |
Jul 26, 2017 | 11.49 | 11.55 | 11.31 | 11.50 | 103,074 | +0.02(+0.17%) |
Jul 25, 2017 | 11.69 | 11.69 | 11.40 | 11.48 | 75,405 | -0.01(-0.09%) |
Jul 24, 2017 | 11.95 | 11.96 | 11.27 | 11.49 | 226,340 | +0.46(+4.17%) |
Jul 21, 2017 | 11.26 | 11.42 | 10.94 | 11.03 | 116,836 | -0.32(-2.82%) |
Jul 20, 2017 | 11.41 | 11.48 | 11.41 | 11.35 | 49,673 | -0.02(-0.18%) |
Jul 19, 2017 | 11.36 | 11.64 | 11.00 | 11.37 | 116,291 | -0.01(-0.09%) |
Jul 18, 2017 | 11.73 | 11.83 | 11.26 | 11.38 | 153,592 | -0.29(-2.49%) |
Jul 17, 2017 | 12.00 | 12.00 | 11.63 | 11.67 | 85,389 | -0.32(-2.67%) |
Jul 14, 2017 | 12.02 | 12.27 | 11.77 | 11.99 | 111,407 | +0.06(+0.50%) |
Jul 13, 2017 | 12.35 | 12.43 | 11.70 | 11.93 | 239,798 | -0.30(-2.45%) |
Jul 12, 2017 | 12.84 | 12.85 | 12.10 | 12.23 | 194,224 | -0.04(-0.33%) |
Jul 11, 2017 | 12.39 | 12.78 | 12.19 | 12.27 | 327,401 | +0.15(+1.24%) |
Jul 10, 2017 | 11.64 | 12.19 | 11.51 | 12.12 | 404,333 | +0.66(+5.76%) |
Jul 07, 2017 | 11.36 | 11.59 | 11.35 | 11.46 | 87,797 | +0.18(+1.60%) |
Jul 06, 2017 | 11.42 | 11.59 | 11.18 | 11.28 | 87,120 | -0.10(-0.88%) |
Jul 05, 2017 | 11.65 | 11.69 | 11.35 | 11.38 | 139,851 | -0.04(-0.35%) |