Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.70 | 10.77 | 10.57 | 10.60 | 2,409,183 | -0.22(-2.03%) |
Sep 28, 2017 | 10.97 | 11.05 | 10.71 | 10.82 | 3,113,807 | -0.17(-1.55%) |
Sep 27, 2017 | 11.10 | 11.16 | 10.99 | 10.99 | 1,437,618 | -0.07(-0.63%) |
Sep 26, 2017 | 10.94 | 11.09 | 10.93 | 11.06 | 2,193,785 | +0.14(+1.28%) |
Sep 25, 2017 | 10.90 | 10.98 | 10.78 | 10.92 | 4,332,844 | +0.02(+0.18%) |
Sep 22, 2017 | 11.24 | 11.27 | 10.78 | 10.90 | 5,059,783 | -0.32(-2.85%) |
Sep 21, 2017 | 11.20 | 11.29 | 11.10 | 11.22 | 2,299,247 | +0.01(+0.09%) |
Sep 20, 2017 | 11.10 | 11.30 | 11.08 | 11.21 | 2,937,380 | +0.12(+1.08%) |
Sep 19, 2017 | 11.35 | 11.43 | 10.83 | 11.09 | 5,663,381 | -0.26(-2.29%) |
Sep 18, 2017 | 11.55 | 11.63 | 11.24 | 11.35 | 2,891,108 | -0.20(-1.73%) |
Sep 15, 2017 | 11.64 | 11.71 | 11.53 | 11.55 | 1,978,254 | -0.15(-1.28%) |
Sep 14, 2017 | 11.67 | 11.72 | 11.51 | 11.70 | 2,786,796 | +0.03(+0.26%) |
Sep 13, 2017 | 11.67 | 11.72 | 11.49 | 11.67 | 3,261,331 | -0.04(-0.34%) |
Sep 12, 2017 | 11.70 | 11.85 | 11.69 | 11.71 | 3,427,916 | +0.02(+0.17%) |
Sep 11, 2017 | 11.54 | 11.81 | 11.54 | 11.69 | 3,918,059 | +0.21(+1.83%) |
Sep 08, 2017 | 11.50 | 11.56 | 11.33 | 11.48 | 4,534,299 | -0.04(-0.35%) |
Sep 07, 2017 | 11.54 | 11.79 | 11.50 | 11.52 | 2,167,819 | -0.02(-0.17%) |
Sep 06, 2017 | 12.00 | 12.00 | 11.53 | 11.54 | 5,973,918 | -0.43(-3.59%) |
Sep 05, 2017 | 12.04 | 12.14 | 11.88 | 11.97 | 1,461,250 | -0.08(-0.66%) |
Sep 01, 2017 | 12.13 | 12.14 | 12.01 | 12.05 | 1,575,844 | -0.08(-0.66%) |
Aug 31, 2017 | 11.60 | 12.19 | 11.60 | 12.13 | 2,115,714 | +0.53(+4.57%) |
Aug 30, 2017 | 11.37 | 11.61 | 11.20 | 11.60 | 2,191,013 | +0.27(+2.38%) |
Aug 29, 2017 | 11.56 | 11.66 | 11.31 | 11.33 | 2,930,064 | -0.36(-3.08%) |
Aug 28, 2017 | 11.76 | 11.86 | 11.67 | 11.69 | 2,740,059 | -0.06(-0.51%) |
Aug 25, 2017 | 11.78 | 11.90 | 11.72 | 11.75 | 2,570,358 | +0.01(+0.09%) |
Aug 24, 2017 | 11.80 | 12.01 | 11.73 | 11.74 | 1,358,719 | -0.04(-0.34%) |
Aug 23, 2017 | 11.73 | 11.84 | 11.60 | 11.78 | 3,916,188 | +0.02(+0.17%) |
Aug 22, 2017 | 11.82 | 11.96 | 11.69 | 11.76 | 1,656,583 | -0.06(-0.51%) |
Aug 21, 2017 | 12.00 | 12.04 | 11.72 | 11.82 | 2,957,988 | -0.18(-1.50%) |
Aug 18, 2017 | 12.02 | 12.20 | 11.95 | 12.00 | 1,860,501 | -0.05(-0.41%) |
Aug 17, 2017 | 12.34 | 12.44 | 12.04 | 12.05 | 3,500,605 | -0.33(-2.67%) |
Aug 16, 2017 | 12.57 | 12.75 | 12.37 | 12.38 | 2,406,458 | -0.18(-1.43%) |
Aug 15, 2017 | 12.65 | 12.71 | 12.48 | 12.56 | 2,019,981 | -0.05(-0.40%) |
Aug 14, 2017 | 12.56 | 12.80 | 12.51 | 12.61 | 1,713,451 | +0.09(+0.72%) |
Aug 11, 2017 | 12.30 | 12.55 | 12.30 | 12.52 | 1,560,942 | +0.12(+0.97%) |
Aug 10, 2017 | 12.78 | 12.82 | 12.39 | 12.40 | 2,591,158 | -0.35(-2.75%) |
Aug 09, 2017 | 12.76 | 13.00 | 12.71 | 12.75 | 2,704,015 | -0.15(-1.16%) |
Aug 08, 2017 | 12.55 | 13.06 | 12.28 | 12.90 | 7,720,903 | +0.90(+7.50%) |
Aug 07, 2017 | 12.58 | 12.64 | 11.92 | 12.00 | 6,933,715 | -1.12(-8.54%) |
Aug 04, 2017 | 13.19 | 13.19 | 12.99 | 13.12 | 2,054,563 | -0.07(-0.53%) |
Aug 03, 2017 | 12.98 | 13.30 | 12.94 | 13.19 | 3,817,417 | +0.17(+1.31%) |
Aug 02, 2017 | 12.90 | 13.05 | 12.77 | 13.02 | 3,077,845 | +0.05(+0.39%) |
Aug 01, 2017 | 14.20 | 14.23 | 12.94 | 12.97 | 6,129,161 | -1.23(-8.66%) |
Jul 31, 2017 | 14.78 | 14.80 | 14.10 | 14.20 | 2,644,747 | -0.53(-3.60%) |
Jul 28, 2017 | 14.28 | 14.73 | 14.28 | 14.73 | 3,756,332 | +0.38(+2.65%) |
Jul 27, 2017 | 14.28 | 14.36 | 14.15 | 14.35 | 2,021,090 | +0.15(+1.06%) |
Jul 26, 2017 | 14.20 | 14.40 | 14.10 | 14.20 | 2,512,559 | -0.34(-2.34%) |
Jul 25, 2017 | 14.34 | 14.58 | 14.27 | 14.54 | 1,997,658 | +0.21(+1.47%) |
Jul 24, 2017 | 14.30 | 14.42 | 14.26 | 14.33 | 1,238,204 | +0.03(+0.21%) |
Jul 21, 2017 | 14.40 | 14.41 | 14.14 | 14.30 | 1,652,613 | -0.09(-0.63%) |
Jul 20, 2017 | 14.31 | 14.57 | 14.26 | 14.39 | 2,571,728 | +0.07(+0.49%) |
Jul 19, 2017 | 14.17 | 14.38 | 14.12 | 14.32 | 1,784,807 | +0.17(+1.20%) |
Jul 18, 2017 | 14.28 | 14.28 | 14.05 | 14.15 | 2,453,393 | -0.11(-0.77%) |
Jul 17, 2017 | 14.43 | 14.44 | 14.22 | 14.26 | 1,570,327 | -0.14(-0.97%) |
Jul 14, 2017 | 14.57 | 14.63 | 14.38 | 14.40 | 892,712 | -0.16(-1.10%) |
Jul 13, 2017 | 14.65 | 14.72 | 14.49 | 14.56 | 1,355,176 | -0.15(-1.02%) |
Jul 12, 2017 | 14.47 | 14.82 | 14.46 | 14.71 | 2,186,033 | +0.33(+2.29%) |
Jul 11, 2017 | 14.30 | 14.47 | 14.22 | 14.38 | 3,611,445 | +0.08(+0.56%) |
Jul 10, 2017 | 14.31 | 14.41 | 14.24 | 14.30 | 1,424,374 | -0.07(-0.49%) |
Jul 07, 2017 | 14.22 | 14.52 | 14.13 | 14.37 | 1,241,905 | +0.15(+1.05%) |
Jul 06, 2017 | 14.50 | 14.58 | 14.18 | 14.22 | 2,673,161 | -0.29(-2.00%) |
Jul 05, 2017 | 14.78 | 14.81 | 14.51 | 14.51 | 1,655,094 | -0.22(-1.49%) |