Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.67 | 11.93 | 11.67 | 11.77 | 1,339,042 | +0.12(+1.00%) |
Oct 30, 2017 | 12.06 | 12.17 | 11.53 | 11.66 | 1,154,409 | -0.47(-3.89%) |
Oct 27, 2017 | 12.17 | 12.17 | 11.88 | 12.13 | 926,669 | -0.23(-1.82%) |
Oct 26, 2017 | 12.37 | 12.55 | 12.28 | 12.36 | 1,110,669 | +0.01(+0.12%) |
Oct 25, 2017 | 12.24 | 12.35 | 12.07 | 12.34 | 783,352 | +0.17(+1.37%) |
Oct 24, 2017 | 12.25 | 12.33 | 11.97 | 12.17 | 1,055,409 | -0.04(-0.36%) |
Oct 23, 2017 | 12.02 | 12.54 | 12.01 | 12.22 | 2,173,095 | +0.35(+2.94%) |
Oct 20, 2017 | 11.95 | 12.07 | 11.83 | 11.87 | 2,499,586 | +0.06(+0.49%) |
Oct 19, 2017 | 11.78 | 11.91 | 11.65 | 11.81 | 927,326 | -0.04(-0.31%) |
Oct 18, 2017 | 11.78 | 12.01 | 11.75 | 11.85 | 1,115,528 | +0.10(+0.87%) |
Oct 17, 2017 | 11.61 | 11.78 | 11.55 | 11.75 | 1,151,226 | +0.17(+1.51%) |
Oct 16, 2017 | 11.33 | 11.66 | 11.26 | 11.57 | 1,565,171 | +0.20(+1.72%) |
Oct 13, 2017 | 11.46 | 11.49 | 11.32 | 11.37 | 1,038,004 | -0.06(-0.51%) |
Oct 12, 2017 | 11.54 | 11.57 | 11.16 | 11.43 | 1,640,753 | -0.12(-1.07%) |
Oct 11, 2017 | 11.81 | 11.91 | 11.47 | 11.56 | 1,572,633 | -0.32(-2.69%) |
Oct 10, 2017 | 11.93 | 12.04 | 11.71 | 11.88 | 785,536 | +0.00(+0.00%) |
Oct 09, 2017 | 12.25 | 12.25 | 11.82 | 11.88 | 881,510 | -0.37(-3.03%) |
Oct 06, 2017 | 12.28 | 12.36 | 12.19 | 12.25 | 817,241 | -0.09(-0.71%) |
Oct 05, 2017 | 12.29 | 12.49 | 12.19 | 12.33 | 1,796,129 | +0.01(+0.12%) |
Oct 04, 2017 | 12.48 | 12.56 | 12.28 | 12.32 | 737,016 | -0.19(-1.51%) |
Oct 03, 2017 | 12.61 | 12.71 | 12.44 | 12.51 | 835,711 | -0.10(-0.81%) |
Oct 02, 2017 | 12.37 | 12.66 | 12.14 | 12.61 | 1,159,295 | +0.24(+1.94%) |
Sep 29, 2017 | 12.61 | 12.65 | 12.36 | 12.37 | 789,451 | -0.24(-1.90%) |
Sep 28, 2017 | 12.65 | 12.74 | 12.44 | 12.61 | 1,477,370 | -0.06(-0.46%) |
Sep 27, 2017 | 12.31 | 12.74 | 12.28 | 12.67 | 2,263,221 | +0.36(+2.89%) |
Sep 26, 2017 | 11.98 | 12.32 | 11.95 | 12.31 | 1,814,906 | +0.33(+2.79%) |
Sep 25, 2017 | 11.66 | 12.08 | 11.66 | 11.98 | 2,599,141 | +0.31(+2.68%) |
Sep 22, 2017 | 11.48 | 11.68 | 11.40 | 11.67 | 1,385,980 | +0.17(+1.52%) |
Sep 21, 2017 | 11.56 | 11.60 | 11.45 | 11.49 | 996,313 | -0.05(-0.44%) |
Sep 20, 2017 | 11.37 | 11.64 | 11.22 | 11.54 | 1,627,067 | +0.13(+1.15%) |
Sep 19, 2017 | 11.45 | 11.50 | 11.36 | 11.41 | 1,100,484 | -0.04(-0.38%) |
Sep 18, 2017 | 11.37 | 11.53 | 11.36 | 11.45 | 1,337,114 | +0.09(+0.83%) |
Sep 15, 2017 | 11.28 | 11.39 | 11.20 | 11.36 | 1,914,405 | +0.09(+0.77%) |
Sep 14, 2017 | 11.33 | 11.37 | 11.14 | 11.27 | 968,849 | -0.10(-0.89%) |
Sep 13, 2017 | 11.48 | 11.60 | 11.32 | 11.37 | 1,630,580 | -0.07(-0.57%) |
Sep 12, 2017 | 11.50 | 11.66 | 11.41 | 11.44 | 1,644,548 | -0.04(-0.32%) |
Sep 11, 2017 | 11.45 | 11.61 | 11.39 | 11.48 | 1,130,362 | +0.08(+0.70%) |
Sep 08, 2017 | 11.72 | 11.73 | 11.36 | 11.40 | 1,411,983 | -0.34(-2.91%) |
Sep 07, 2017 | 11.88 | 11.93 | 11.62 | 11.74 | 1,911,796 | +0.01(+0.12%) |
Sep 06, 2017 | 11.59 | 11.82 | 11.53 | 11.72 | 2,951,322 | +0.12(+1.00%) |
Sep 05, 2017 | 11.59 | 11.73 | 11.49 | 11.61 | 2,117,840 | -0.01(-0.06%) |
Sep 01, 2017 | 11.16 | 11.63 | 11.13 | 11.61 | 1,868,402 | +0.46(+4.14%) |
Aug 31, 2017 | 11.52 | 11.63 | 11.15 | 11.15 | 2,886,333 | -0.39(-3.35%) |
Aug 30, 2017 | 11.48 | 11.78 | 11.45 | 11.54 | 1,951,968 | +0.01(+0.12%) |
Aug 29, 2017 | 11.47 | 11.60 | 11.26 | 11.53 | 3,200,226 | -0.11(-0.98%) |
Aug 28, 2017 | 11.23 | 11.65 | 11.21 | 11.64 | 5,277,169 | +0.43(+3.83%) |
Aug 25, 2017 | 10.80 | 11.24 | 10.76 | 11.21 | 4,864,943 | +0.57(+5.38%) |
Aug 24, 2017 | 10.47 | 10.77 | 10.17 | 10.64 | 11,248,165 | +1.70(+19.07%) |
Aug 23, 2017 | 8.948 | 8.977 | 8.798 | 8.934 | 4,783,397 | +0.08(+0.89%) |
Aug 22, 2017 | 8.662 | 8.891 | 8.576 | 8.855 | 1,733,559 | +0.11(+1.23%) |
Aug 21, 2017 | 9.106 | 9.138 | 8.698 | 8.748 | 1,873,687 | -0.42(-4.53%) |
Aug 18, 2017 | 8.991 | 9.185 | 8.970 | 9.163 | 1,720,345 | +0.09(+0.95%) |
Aug 17, 2017 | 9.084 | 9.246 | 8.963 | 9.077 | 1,510,876 | -0.24(-2.54%) |
Aug 16, 2017 | 9.328 | 9.471 | 9.206 | 9.314 | 1,704,939 | +0.10(+1.09%) |
Aug 15, 2017 | 9.450 | 9.450 | 9.070 | 9.213 | 1,451,940 | -0.29(-3.01%) |
Aug 14, 2017 | 9.664 | 9.664 | 9.399 | 9.500 | 1,270,628 | -0.04(-0.45%) |
Aug 11, 2017 | 9.378 | 9.628 | 9.378 | 9.543 | 1,312,550 | -0.02(-0.22%) |
Aug 10, 2017 | 9.808 | 9.808 | 9.514 | 9.564 | 1,883,740 | -0.40(-4.02%) |
Aug 09, 2017 | 9.972 | 10.05 | 9.704 | 9.965 | 2,689,953 | -0.14(-1.35%) |
Aug 08, 2017 | 10.07 | 10.32 | 10.02 | 10.10 | 2,049,761 | +0.16(+1.66%) |
Aug 07, 2017 | 9.793 | 9.965 | 9.711 | 9.936 | 1,744,153 | +0.15(+1.54%) |
Aug 04, 2017 | 9.686 | 9.822 | 9.657 | 9.786 | 1,332,368 | +0.10(+1.03%) |
Aug 03, 2017 | 9.535 | 9.775 | 9.493 | 9.686 | 1,961,582 | +0.15(+1.58%) |
Aug 02, 2017 | 9.450 | 9.586 | 9.335 | 9.535 | 1,882,979 | +0.04(+0.38%) |