Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.32 | 13.46 | 12.44 | 12.56 | 78,122 | -0.68(-5.14%) |
Sep 28, 2017 | 13.32 | 13.56 | 13.08 | 13.24 | 18,610 | -0.04(-0.30%) |
Sep 27, 2017 | 13.36 | 13.71 | 13.04 | 13.28 | 29,225 | +0.04(+0.30%) |
Sep 26, 2017 | 13.60 | 13.64 | 13.00 | 13.24 | 62,319 | -0.32(-2.36%) |
Sep 25, 2017 | 13.88 | 14.00 | 13.32 | 13.56 | 67,408 | -0.44(-3.14%) |
Sep 22, 2017 | 13.96 | 14.52 | 13.76 | 14.00 | 70,387 | +0.28(+2.04%) |
Sep 21, 2017 | 13.44 | 14.04 | 13.28 | 13.72 | 27,040 | +0.20(+1.48%) |
Sep 20, 2017 | 13.60 | 13.74 | 13.20 | 13.52 | 41,381 | -0.16(-1.17%) |
Sep 19, 2017 | 14.28 | 14.56 | 13.00 | 13.68 | 184,147 | -0.56(-3.93%) |
Sep 18, 2017 | 14.00 | 14.60 | 14.00 | 14.24 | 178,888 | +0.04(+0.28%) |
Sep 15, 2017 | 13.28 | 14.40 | 13.24 | 14.20 | 367,075 | +0.88(+6.61%) |
Sep 14, 2017 | 12.52 | 13.56 | 12.48 | 13.32 | 90,896 | +0.88(+7.07%) |
Sep 13, 2017 | 12.52 | 12.80 | 12.36 | 12.44 | 76,151 | +0.04(+0.32%) |
Sep 12, 2017 | 12.64 | 13.00 | 12.36 | 12.40 | 79,518 | -0.32(-2.52%) |
Sep 11, 2017 | 13.00 | 13.40 | 12.52 | 12.72 | 62,890 | +0.16(+1.27%) |
Sep 08, 2017 | 13.12 | 13.24 | 12.40 | 12.56 | 45,887 | -0.72(-5.42%) |
Sep 07, 2017 | 12.00 | 14.00 | 11.80 | 13.28 | 222,567 | +1.68(+14.48%) |
Sep 06, 2017 | 12.36 | 12.44 | 10.88 | 11.60 | 139,496 | -0.76(-6.15%) |
Sep 05, 2017 | 12.52 | 12.80 | 12.36 | 12.36 | 32,818 | -0.36(-2.83%) |
Sep 01, 2017 | 12.56 | 12.87 | 12.51 | 12.72 | 25,054 | +0.32(+2.58%) |
Aug 31, 2017 | 12.72 | 12.92 | 12.40 | 12.40 | 24,669 | -0.20(-1.59%) |
Aug 30, 2017 | 12.40 | 13.00 | 12.20 | 12.60 | 46,547 | +0.20(+1.61%) |
Aug 29, 2017 | 12.64 | 12.88 | 12.40 | 12.40 | 25,374 | -0.40(-3.13%) |
Aug 28, 2017 | 12.48 | 12.88 | 12.48 | 12.80 | 31,413 | +0.32(+2.56%) |
Aug 25, 2017 | 13.04 | 13.56 | 12.40 | 12.48 | 60,052 | -0.64(-4.88%) |
Aug 24, 2017 | 13.92 | 13.92 | 12.84 | 13.12 | 158,040 | -0.96(-6.82%) |
Aug 23, 2017 | 11.00 | 14.32 | 11.00 | 14.08 | 620,266 | +3.04(+27.54%) |
Aug 22, 2017 | 10.36 | 11.48 | 10.36 | 11.04 | 73,525 | +0.76(+7.39%) |
Aug 21, 2017 | 10.76 | 10.88 | 10.28 | 10.28 | 65,677 | -0.64(-5.86%) |
Aug 18, 2017 | 10.68 | 11.00 | 10.68 | 10.92 | 34,177 | +0.24(+2.25%) |
Aug 17, 2017 | 11.04 | 11.12 | 10.68 | 10.68 | 51,465 | -0.36(-3.26%) |
Aug 16, 2017 | 10.88 | 11.16 | 10.80 | 11.04 | 35,347 | +0.40(+3.76%) |
Aug 15, 2017 | 11.08 | 11.16 | 10.64 | 10.64 | 63,898 | -0.40(-3.62%) |
Aug 14, 2017 | 10.80 | 11.16 | 10.64 | 11.04 | 54,257 | +0.44(+4.15%) |
Aug 11, 2017 | 10.60 | 10.92 | 10.48 | 10.60 | 37,351 | -0.04(-0.38%) |
Aug 10, 2017 | 11.04 | 11.04 | 10.24 | 10.64 | 82,580 | -0.36(-3.27%) |
Aug 09, 2017 | 10.64 | 11.28 | 10.52 | 11.00 | 68,291 | +0.36(+3.38%) |
Aug 08, 2017 | 10.60 | 10.76 | 10.20 | 10.64 | 98,628 | +0.00(+0.00%) |
Aug 07, 2017 | 11.16 | 11.20 | 10.48 | 10.64 | 79,006 | -0.52(-4.66%) |
Aug 04, 2017 | 11.00 | 11.56 | 10.84 | 11.16 | 75,019 | +0.04(+0.36%) |
Aug 03, 2017 | 11.40 | 11.64 | 10.88 | 11.12 | 221,123 | -0.36(-3.14%) |
Aug 02, 2017 | 12.60 | 12.60 | 11.48 | 11.48 | 144,758 | -0.56(-4.65%) |
Aug 01, 2017 | 12.68 | 13.00 | 11.56 | 12.04 | 455,133 | -2.68(-18.21%) |
Jul 31, 2017 | 14.60 | 14.80 | 14.08 | 14.72 | 103,274 | +0.28(+1.94%) |
Jul 28, 2017 | 14.32 | 14.52 | 14.08 | 14.44 | 21,392 | +0.12(+0.84%) |
Jul 27, 2017 | 14.76 | 14.92 | 14.00 | 14.32 | 34,570 | -0.44(-2.98%) |
Jul 26, 2017 | 14.68 | 15.28 | 14.44 | 14.76 | 50,918 | +0.08(+0.54%) |
Jul 25, 2017 | 14.24 | 14.72 | 13.80 | 14.68 | 43,351 | +0.44(+3.09%) |
Jul 24, 2017 | 14.60 | 14.92 | 13.88 | 14.24 | 65,832 | -0.40(-2.73%) |
Jul 21, 2017 | 15.32 | 15.32 | 14.56 | 14.64 | 50,766 | -0.76(-4.94%) |
Jul 20, 2017 | 15.64 | 14.28 | 15.40 | 99,905 | +1.12(+7.84%) | |
Jul 19, 2017 | 14.32 | 14.84 | 13.80 | 14.28 | 50,495 | +0.00(+0.00%) |
Jul 18, 2017 | 15.20 | 15.52 | 14.24 | 14.28 | 100,124 | -0.92(-6.05%) |
Jul 17, 2017 | 14.84 | 15.44 | 14.24 | 15.20 | 132,114 | +0.24(+1.60%) |
Jul 14, 2017 | 13.80 | 15.80 | 13.74 | 14.96 | 218,789 | +1.24(+9.04%) |
Jul 13, 2017 | 13.52 | 14.32 | 13.29 | 13.72 | 70,883 | +0.20(+1.48%) |
Jul 12, 2017 | 13.00 | 14.20 | 12.96 | 13.52 | 93,281 | +0.56(+4.32%) |
Jul 11, 2017 | 12.96 | 13.04 | 12.64 | 12.96 | 42,941 | +0.16(+1.25%) |
Jul 10, 2017 | 13.00 | 13.20 | 12.20 | 12.80 | 77,969 | +0.08(+0.63%) |
Jul 07, 2017 | 12.64 | 13.18 | 12.64 | 12.72 | 89,988 | +0.04(+0.32%) |
Jul 06, 2017 | 13.12 | 13.24 | 12.56 | 12.68 | 89,528 | -0.56(-4.23%) |
Jul 05, 2017 | 12.24 | 13.44 | 12.20 | 13.24 | 144,124 | +0.68(+5.41%) |