Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.48 | 11.57 | 10.96 | 11.01 | 8,016,117 | -0.47(-4.09%) |
Sep 28, 2017 | 11.79 | 11.80 | 11.29 | 11.48 | 8,123,993 | -0.21(-1.80%) |
Sep 27, 2017 | 11.27 | 11.69 | 7,732,063 | +0.18(+1.56%) | ||
Sep 26, 2017 | 11.28 | 11.87 | 11.25 | 11.51 | 9,038,190 | +0.33(+2.95%) |
Sep 25, 2017 | 10.91 | 11.40 | 10.88 | 11.18 | 9,285,104 | +0.43(+4.00%) |
Sep 22, 2017 | 10.98 | 11.16 | 10.54 | 10.75 | 5,603,930 | -0.19(-1.74%) |
Sep 21, 2017 | 10.90 | 11.47 | 10.88 | 10.94 | 8,362,803 | +0.28(+2.63%) |
Sep 20, 2017 | 10.92 | 11.03 | 10.61 | 10.66 | 4,193,275 | -0.31(-2.83%) |
Sep 19, 2017 | 11.17 | 11.27 | 10.87 | 10.97 | 4,780,535 | -0.15(-1.35%) |
Sep 18, 2017 | 11.63 | 11.72 | 11.05 | 11.12 | 6,437,296 | -0.40(-3.47%) |
Sep 15, 2017 | 11.20 | 11.69 | 11.00 | 11.52 | 7,228,973 | +0.29(+2.58%) |
Sep 14, 2017 | 11.36 | 11.60 | 11.06 | 11.23 | 7,961,168 | -0.18(-1.58%) |
Sep 13, 2017 | 10.72 | 11.61 | 10.68 | 11.41 | 10,084,463 | +0.52(+4.78%) |
Sep 12, 2017 | 11.09 | 11.29 | 10.60 | 10.89 | 8,557,659 | -0.03(-0.27%) |
Sep 11, 2017 | 10.36 | 11.37 | 10.31 | 10.92 | 17,261,672 | +0.66(+6.43%) |
Sep 08, 2017 | 10.10 | 10.40 | 9.830 | 10.26 | 9,736,038 | +0.26(+2.60%) |
Sep 07, 2017 | 10.01 | 10.89 | 9.830 | 10.00 | 32,809,848 | +1.10(+12.36%) |
Sep 06, 2017 | 8.960 | 9.040 | 8.770 | 8.900 | 2,882,511 | -0.03(-0.34%) |
Sep 05, 2017 | 8.910 | 9.050 | 8.790 | 8.930 | 2,609,125 | -0.07(-0.78%) |
Sep 01, 2017 | 9.180 | 9.450 | 8.990 | 9.000 | 3,390,220 | -0.21(-2.28%) |
Aug 31, 2017 | 9.110 | 9.220 | 9.100 | 9.210 | 1,968,887 | +0.10(+1.10%) |
Aug 30, 2017 | 9.150 | 9.190 | 9.050 | 9.110 | 1,716,980 | -0.04(-0.44%) |
Aug 29, 2017 | 9.120 | 9.240 | 9.060 | 9.150 | 1,751,902 | -0.11(-1.19%) |
Aug 28, 2017 | 9.130 | 9.290 | 8.900 | 9.260 | 2,471,048 | +0.13(+1.42%) |
Aug 25, 2017 | 9.430 | 9.440 | 9.130 | 9.130 | 3,102,979 | +0.00(+0.00%) |
Aug 24, 2017 | 9.250 | 9.310 | 9.060 | 9.130 | 2,001,288 | -0.08(-0.87%) |
Aug 23, 2017 | 8.990 | 9.280 | 8.910 | 9.210 | 2,642,043 | +0.15(+1.66%) |
Aug 22, 2017 | 8.800 | 9.100 | 8.670 | 9.060 | 4,052,116 | +0.30(+3.42%) |
Aug 21, 2017 | 9.030 | 9.120 | 8.710 | 8.760 | 3,783,624 | -0.29(-3.20%) |
Aug 18, 2017 | 9.340 | 9.360 | 9.030 | 9.050 | 4,398,963 | -0.27(-2.90%) |
Aug 17, 2017 | 9.430 | 9.610 | 9.300 | 9.320 | 3,145,657 | -0.09(-0.96%) |
Aug 16, 2017 | 9.900 | 9.930 | 9.290 | 9.410 | 6,266,733 | -0.47(-4.76%) |
Aug 15, 2017 | 10.02 | 10.48 | 9.879 | 9.880 | 7,029,961 | +0.14(+1.44%) |
Aug 14, 2017 | 9.900 | 9.950 | 9.580 | 9.740 | 3,924,488 | -0.14(-1.42%) |
Aug 11, 2017 | 9.790 | 9.980 | 9.610 | 9.880 | 4,592,811 | +0.10(+1.02%) |
Aug 10, 2017 | 10.17 | 10.42 | 9.750 | 9.780 | 5,069,399 | -0.38(-3.74%) |
Aug 09, 2017 | 10.35 | 10.40 | 9.951 | 10.16 | 6,149,364 | -0.36(-3.42%) |
Aug 08, 2017 | 10.11 | 10.85 | 10.09 | 10.52 | 9,428,436 | +0.36(+3.54%) |
Aug 07, 2017 | 9.800 | 10.37 | 9.510 | 10.16 | 13,172,808 | +0.31(+3.15%) |
Aug 04, 2017 | 9.540 | 10.38 | 9.310 | 9.850 | 28,773,540 | +1.59(+19.25%) |
Aug 03, 2017 | 8.050 | 8.380 | 8.050 | 8.260 | 6,251,219 | +0.23(+2.86%) |
Aug 02, 2017 | 8.060 | 8.160 | 7.980 | 8.030 | 1,591,471 | -0.05(-0.62%) |
Aug 01, 2017 | 8.300 | 8.330 | 7.960 | 8.080 | 3,276,326 | -0.16(-1.94%) |
Jul 31, 2017 | 8.310 | 8.390 | 8.130 | 8.240 | 2,217,472 | +0.14(+1.73%) |
Jul 28, 2017 | 8.010 | 8.130 | 7.960 | 8.100 | 1,684,379 | +0.04(+0.50%) |
Jul 27, 2017 | 8.210 | 8.230 | 7.920 | 8.060 | 1,775,657 | -0.12(-1.47%) |
Jul 26, 2017 | 8.100 | 8.260 | 8.059 | 8.180 | 1,667,121 | +0.09(+1.11%) |
Jul 25, 2017 | 8.020 | 8.180 | 7.960 | 8.090 | 2,416,259 | +0.06(+0.75%) |
Jul 24, 2017 | 7.960 | 8.050 | 7.880 | 8.030 | 1,871,405 | +0.07(+0.88%) |
Jul 21, 2017 | 8.040 | 8.070 | 7.910 | 7.960 | 1,778,315 | -0.05(-0.62%) |
Jul 20, 2017 | 8.280 | 8.005 | 8.010 | 2,081,366 | -0.06(-0.74%) | |
Jul 19, 2017 | 7.950 | 8.095 | 7.946 | 8.070 | 1,741,600 | +0.08(+1.00%) |
Jul 18, 2017 | 8.080 | 8.110 | 7.920 | 7.990 | 2,036,580 | -0.12(-1.48%) |
Jul 17, 2017 | 8.180 | 8.270 | 8.075 | 8.110 | 1,658,142 | -0.07(-0.86%) |
Jul 14, 2017 | 8.400 | 8.440 | 8.060 | 8.180 | 2,878,744 | -0.26(-3.08%) |
Jul 13, 2017 | 8.050 | 8.490 | 8.050 | 8.440 | 2,722,348 | +0.32(+3.94%) |
Jul 12, 2017 | 8.000 | 8.120 | 7.990 | 8.120 | 1,331,625 | +0.17(+2.14%) |
Jul 11, 2017 | 7.970 | 8.060 | 7.890 | 7.950 | 1,284,566 | -0.01(-0.13%) |
Jul 10, 2017 | 7.980 | 8.080 | 7.925 | 7.960 | 1,126,753 | -0.02(-0.25%) |
Jul 07, 2017 | 8.000 | 8.110 | 7.900 | 7.980 | 1,706,326 | -0.02(-0.25%) |
Jul 06, 2017 | 7.980 | 8.260 | 7.950 | 8.000 | 1,925,067 | -0.05(-0.62%) |
Jul 05, 2017 | 8.040 | 8.120 | 7.910 | 8.050 | 1,623,800 | -0.14(-1.71%) |