Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.80 | 13.02 | 11.84 | 11.84 | 3,382 | -0.66(-5.25%) |
Sep 28, 2017 | 12.16 | 12.86 | 11.84 | 12.50 | 2,655 | +0.34(+2.76%) |
Sep 27, 2017 | 11.52 | 13.06 | 11.52 | 12.16 | 5,004 | +0.32(+2.70%) |
Sep 26, 2017 | 10.88 | 12.22 | 10.88 | 11.84 | 2,233 | +1.22(+11.45%) |
Sep 25, 2017 | 12.16 | 12.22 | 10.62 | 10.62 | 1,567 | -1.28(-10.75%) |
Sep 22, 2017 | 11.46 | 11.90 | 10.32 | 11.90 | 9,880 | +0.45(+3.91%) |
Sep 21, 2017 | 11.20 | 11.46 | 11.01 | 11.46 | 527 | +0.29(+2.58%) |
Sep 20, 2017 | 11.29 | 11.32 | 10.88 | 11.17 | 931 | +0.29(+2.65%) |
Sep 19, 2017 | 10.30 | 11.36 | 10.24 | 10.88 | 6,768 | -0.32(-2.86%) |
Sep 18, 2017 | 11.52 | 13.09 | 9.712 | 11.20 | 12,211 | +0.00(+0.00%) |
Sep 15, 2017 | 13.47 | 14.34 | 11.20 | 11.20 | 7,599 | -2.88(-20.45%) |
Sep 14, 2017 | 13.44 | 14.56 | 13.12 | 14.08 | 5,090 | +0.64(+4.76%) |
Sep 13, 2017 | 13.15 | 13.92 | 12.16 | 13.44 | 1,825 | -0.19(-1.41%) |
Sep 12, 2017 | 13.12 | 13.76 | 11.84 | 13.63 | 2,360 | +0.19(+1.43%) |
Sep 11, 2017 | 14.24 | 14.24 | 13.13 | 13.44 | 1,921 | -0.32(-2.33%) |
Sep 08, 2017 | 13.53 | 14.27 | 13.44 | 13.76 | 3,363 | -0.26(-1.83%) |
Sep 07, 2017 | 13.44 | 14.08 | 12.80 | 14.02 | 1,492 | +0.58(+4.29%) |
Sep 06, 2017 | 12.48 | 13.87 | 11.90 | 13.44 | 8,238 | +0.64(+5.00%) |
Sep 05, 2017 | 12.48 | 13.86 | 12.43 | 12.80 | 7,842 | +0.00(+0.03%) |
Sep 01, 2017 | 12.18 | 12.80 | 12.16 | 12.80 | 1,855 | +0.32(+2.54%) |
Aug 31, 2017 | 14.40 | 14.40 | 12.18 | 12.48 | 3,786 | -0.98(-7.25%) |
Aug 30, 2017 | 11.20 | 15.00 | 11.20 | 13.46 | 15,462 | +2.26(+20.14%) |
Aug 29, 2017 | 12.32 | 12.82 | 10.66 | 11.20 | 5,824 | -2.08(-15.66%) |
Aug 28, 2017 | 13.60 | 15.52 | 12.48 | 13.28 | 21,156 | +0.00(+0.00%) |
Aug 25, 2017 | 12.80 | 13.44 | 12.48 | 13.28 | 3,271 | +0.49(+3.80%) |
Aug 24, 2017 | 13.09 | 13.12 | 12.43 | 12.79 | 3,034 | -0.01(-0.05%) |
Aug 23, 2017 | 12.80 | 12.80 | 12.48 | 12.80 | 1,318 | +0.03(+0.25%) |
Aug 22, 2017 | 12.45 | 12.77 | 12.17 | 12.77 | 2,250 | +0.45(+3.64%) |
Aug 21, 2017 | 12.42 | 12.61 | 11.84 | 12.32 | 2,564 | +0.16(+1.32%) |
Aug 18, 2017 | 12.16 | 12.48 | 11.84 | 12.16 | 1,846 | +0.00(+0.00%) |
Aug 17, 2017 | 11.20 | 12.16 | 11.05 | 12.16 | 19,203 | +0.96(+8.57%) |
Aug 16, 2017 | 10.56 | 11.52 | 10.56 | 11.20 | 5,714 | +0.24(+2.19%) |
Aug 15, 2017 | 10.70 | 11.04 | 10.24 | 10.96 | 2,419 | +0.40(+3.79%) |
Aug 14, 2017 | 10.64 | 10.88 | 8.960 | 10.56 | 4,561 | -0.64(-5.71%) |
Aug 11, 2017 | 10.26 | 11.20 | 9.600 | 11.20 | 4,829 | +0.30(+2.79%) |
Aug 10, 2017 | 11.10 | 11.10 | 10.24 | 10.90 | 799 | +0.98(+9.84%) |
Aug 09, 2017 | 10.37 | 11.36 | 9.718 | 9.920 | 267 | -1.44(-12.68%) |
Aug 08, 2017 | 11.49 | 11.49 | 10.54 | 11.36 | 6,422 | +0.16(+1.43%) |
Aug 07, 2017 | 10.88 | 11.20 | 10.88 | 11.20 | 234 | -0.29(-2.56%) |
Aug 04, 2017 | 10.26 | 11.49 | 10.24 | 11.49 | 1,876 | +0.94(+8.91%) |
Aug 03, 2017 | 10.58 | 10.58 | 10.24 | 10.55 | 3,702 | -0.33(-3.00%) |
Aug 02, 2017 | 10.30 | 11.20 | 10.24 | 10.88 | 1,103 | +0.54(+5.26%) |
Aug 01, 2017 | 10.88 | 11.01 | 10.24 | 10.34 | 1,937 | -0.69(-6.24%) |
Jul 31, 2017 | 10.63 | 11.03 | 10.24 | 11.02 | 42 | -0.01(-0.06%) |
Jul 28, 2017 | 11.04 | 11.04 | 10.24 | 11.03 | 329 | +0.47(+4.45%) |
Jul 27, 2017 | 10.72 | 10.78 | 10.24 | 10.56 | 190 | -0.22(-2.08%) |
Jul 26, 2017 | 10.56 | 10.87 | 10.24 | 10.78 | 100 | -0.09(-0.85%) |
Jul 25, 2017 | 10.56 | 10.88 | 10.56 | 10.88 | 1,012 | +0.32(+3.00%) |
Jul 24, 2017 | 9.715 | 10.80 | 9.715 | 10.56 | 355 | +0.08(+0.76%) |
Jul 21, 2017 | 10.88 | 10.88 | 10.24 | 10.48 | 1,259 | +0.82(+8.44%) |
Jul 20, 2017 | 10.90 | 10.91 | 9.616 | 9.664 | 3,081 | -0.29(-2.89%) |
Jul 19, 2017 | 10.53 | 10.53 | 9.952 | 9.952 | 1,752 | -0.61(-5.76%) |
Jul 18, 2017 | 10.72 | 10.72 | 10.37 | 10.56 | 2,021 | -0.32(-2.94%) |
Jul 17, 2017 | 10.92 | 11.07 | 10.25 | 10.88 | 61 | +0.01(+0.09%) |
Jul 14, 2017 | 9.952 | 11.20 | 9.632 | 10.87 | 1,365 | -0.01(-0.06%) |
Jul 13, 2017 | 10.13 | 10.88 | 10.13 | 10.88 | 7,984 | +0.96(+9.65%) |
Jul 12, 2017 | 11.20 | 11.52 | 9.600 | 9.920 | 4,140 | -1.28(-11.43%) |
Jul 11, 2017 | 11.44 | 11.83 | 10.20 | 11.20 | 623 | -0.32(-2.78%) |
Jul 10, 2017 | 10.81 | 11.52 | 10.81 | 11.52 | 550 | +0.54(+4.96%) |
Jul 07, 2017 | 11.17 | 11.81 | 9.600 | 10.98 | 3,447 | +0.42(+3.94%) |
Jul 06, 2017 | 9.920 | 11.84 | 9.920 | 10.56 | 2,663 | +0.00(+0.00%) |
Jul 05, 2017 | 9.600 | 10.88 | 9.600 | 10.56 | 1,649 | +0.64(+6.45%) |