Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.87 | 12.98 | 12.69 | 12.89 | 72,210 | -0.03(-0.23%) |
Sep 28, 2017 | 12.96 | 13.05 | 12.83 | 12.92 | 147,561 | -0.01(-0.08%) |
Sep 27, 2017 | 12.31 | 12.96 | 12.30 | 12.93 | 231,249 | +0.66(+5.38%) |
Sep 26, 2017 | 12.34 | 12.45 | 12.20 | 12.27 | 86,256 | -0.05(-0.41%) |
Sep 25, 2017 | 12.42 | 12.61 | 12.25 | 12.32 | 100,193 | -0.14(-1.12%) |
Sep 22, 2017 | 12.12 | 12.64 | 12.11 | 12.46 | 149,356 | +0.30(+2.47%) |
Sep 21, 2017 | 12.32 | 12.34 | 11.95 | 12.16 | 146,969 | -0.16(-1.30%) |
Sep 20, 2017 | 12.61 | 12.63 | 12.28 | 12.32 | 136,204 | -0.31(-2.45%) |
Sep 19, 2017 | 12.67 | 12.74 | 12.29 | 12.63 | 282,152 | -0.07(-0.55%) |
Sep 18, 2017 | 12.97 | 13.04 | 12.60 | 12.70 | 189,968 | -0.29(-2.23%) |
Sep 15, 2017 | 13.07 | 13.07 | 12.78 | 12.99 | 462,935 | -0.05(-0.38%) |
Sep 14, 2017 | 13.25 | 13.25 | 12.97 | 13.04 | 324,769 | -0.22(-1.66%) |
Sep 13, 2017 | 13.18 | 13.30 | 13.01 | 13.26 | 372,347 | +0.05(+0.38%) |
Sep 12, 2017 | 13.29 | 13.37 | 13.09 | 13.21 | 146,249 | -0.12(-0.90%) |
Sep 11, 2017 | 13.22 | 13.49 | 12.60 | 13.33 | 172,263 | +0.23(+1.76%) |
Sep 08, 2017 | 13.15 | 13.25 | 12.96 | 13.10 | 160,849 | -0.05(-0.38%) |
Sep 07, 2017 | 12.75 | 13.25 | 12.57 | 13.15 | 225,302 | +0.37(+2.90%) |
Sep 06, 2017 | 12.50 | 12.83 | 12.41 | 12.78 | 250,361 | +0.28(+2.24%) |
Sep 05, 2017 | 12.35 | 12.75 | 12.10 | 12.50 | 356,175 | +0.08(+0.64%) |
Sep 01, 2017 | 12.40 | 12.45 | 12.16 | 12.42 | 155,113 | +0.07(+0.57%) |
Aug 31, 2017 | 12.10 | 12.47 | 12.04 | 12.35 | 199,685 | +0.33(+2.75%) |
Aug 30, 2017 | 12.00 | 12.15 | 11.86 | 12.02 | 138,726 | +0.02(+0.17%) |
Aug 29, 2017 | 12.04 | 12.16 | 11.99 | 12.00 | 116,628 | -0.23(-1.88%) |
Aug 28, 2017 | 11.70 | 12.40 | 11.69 | 12.23 | 312,139 | +0.63(+5.43%) |
Aug 25, 2017 | 11.69 | 11.69 | 11.42 | 11.60 | 73,871 | -0.04(-0.34%) |
Aug 24, 2017 | 11.38 | 11.68 | 11.38 | 11.64 | 93,177 | +0.29(+2.56%) |
Aug 23, 2017 | 11.53 | 11.68 | 11.33 | 11.35 | 132,534 | -0.29(-2.49%) |
Aug 22, 2017 | 11.38 | 11.78 | 11.31 | 11.64 | 401,530 | +0.30(+2.65%) |
Aug 21, 2017 | 11.25 | 11.34 | 10.98 | 11.34 | 313,167 | +0.15(+1.34%) |
Aug 18, 2017 | 10.97 | 11.25 | 10.60 | 11.19 | 167,944 | +0.07(+0.63%) |
Aug 17, 2017 | 11.18 | 11.40 | 10.98 | 11.12 | 209,423 | -0.15(-1.33%) |
Aug 16, 2017 | 10.86 | 11.28 | 10.78 | 11.27 | 389,522 | +0.49(+4.55%) |
Aug 15, 2017 | 10.92 | 11.08 | 10.68 | 10.78 | 202,191 | -0.23(-2.09%) |
Aug 14, 2017 | 10.62 | 11.15 | 10.45 | 11.01 | 312,880 | +0.39(+3.67%) |
Aug 11, 2017 | 10.12 | 10.64 | 10.00 | 10.62 | 278,269 | +0.51(+5.04%) |
Aug 10, 2017 | 10.14 | 10.14 | 9.730 | 10.11 | 713,966 | -0.24(-2.32%) |
Aug 09, 2017 | 8.500 | 10.83 | 8.455 | 10.35 | 1,117,886 | +2.19(+26.84%) |
Aug 08, 2017 | 7.990 | 8.330 | 7.940 | 8.160 | 210,895 | +0.14(+1.75%) |
Aug 07, 2017 | 8.180 | 8.220 | 7.780 | 8.020 | 141,386 | -0.27(-3.26%) |
Aug 04, 2017 | 8.180 | 8.320 | 8.130 | 8.290 | 74,792 | +0.15(+1.84%) |
Aug 03, 2017 | 8.120 | 8.300 | 8.030 | 8.140 | 163,552 | +0.04(+0.49%) |
Aug 02, 2017 | 8.190 | 8.250 | 8.070 | 8.100 | 119,063 | -0.12(-1.46%) |
Aug 01, 2017 | 8.120 | 8.280 | 8.000 | 8.220 | 216,199 | +0.15(+1.86%) |
Jul 31, 2017 | 8.220 | 8.222 | 8.000 | 8.070 | 258,285 | -0.11(-1.34%) |
Jul 28, 2017 | 8.480 | 8.660 | 8.100 | 8.180 | 202,653 | -0.34(-3.99%) |
Jul 27, 2017 | 8.760 | 8.880 | 8.360 | 8.520 | 166,945 | -0.23(-2.63%) |
Jul 26, 2017 | 8.930 | 9.000 | 8.745 | 8.750 | 179,582 | -0.18(-2.02%) |
Jul 25, 2017 | 9.160 | 9.420 | 8.930 | 8.930 | 169,513 | -0.30(-3.25%) |
Jul 24, 2017 | 9.730 | 9.730 | 9.160 | 9.230 | 182,482 | -0.46(-4.75%) |
Jul 21, 2017 | 9.890 | 10.01 | 9.570 | 9.690 | 199,838 | -0.06(-0.62%) |
Jul 20, 2017 | 10.77 | 10.90 | 9.705 | 9.750 | 275,883 | -0.96(-8.96%) |
Jul 19, 2017 | 11.15 | 11.25 | 10.47 | 10.71 | 313,078 | -0.42(-3.77%) |
Jul 18, 2017 | 10.81 | 11.19 | 10.79 | 11.13 | 230,525 | +0.27(+2.49%) |
Jul 17, 2017 | 10.72 | 10.91 | 10.63 | 10.86 | 78,112 | +0.13(+1.21%) |
Jul 14, 2017 | 10.96 | 11.17 | 10.50 | 10.73 | 164,519 | -0.27(-2.45%) |
Jul 13, 2017 | 10.99 | 11.06 | 10.74 | 11.00 | 96,578 | -0.01(-0.09%) |
Jul 12, 2017 | 11.00 | 11.18 | 10.76 | 11.01 | 91,981 | +0.04(+0.36%) |
Jul 11, 2017 | 10.78 | 11.18 | 10.72 | 10.97 | 109,982 | +0.26(+2.43%) |
Jul 10, 2017 | 10.87 | 10.95 | 10.54 | 10.71 | 106,726 | -0.25(-2.28%) |
Jul 07, 2017 | 10.74 | 10.99 | 10.71 | 10.96 | 76,038 | +0.22(+2.05%) |
Jul 06, 2017 | 10.80 | 10.81 | 10.61 | 10.74 | 103,118 | -0.14(-1.29%) |
Jul 05, 2017 | 11.10 | 11.16 | 10.78 | 10.88 | 126,338 | -0.22(-1.98%) |