Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.72 | 14.19 | 13.65 | 13.98 | 3,496,116 | +0.26(+1.90%) |
Sep 28, 2017 | 12.85 | 13.74 | 12.65 | 13.72 | 3,248,044 | +0.94(+7.36%) |
Sep 27, 2017 | 12.94 | 12.78 | 3,202,167 | +0.39(+3.15%) | ||
Sep 26, 2017 | 12.57 | 12.61 | 12.03 | 12.39 | 2,840,809 | -0.21(-1.67%) |
Sep 25, 2017 | 11.42 | 12.85 | 11.31 | 12.60 | 4,059,763 | +1.13(+9.85%) |
Sep 22, 2017 | 11.30 | 11.49 | 11.25 | 11.47 | 1,852,703 | +0.02(+0.17%) |
Sep 21, 2017 | 11.35 | 11.60 | 11.24 | 11.45 | 2,120,490 | +0.01(+0.09%) |
Sep 20, 2017 | 11.54 | 11.73 | 10.90 | 11.44 | 3,950,070 | -0.20(-1.72%) |
Sep 19, 2017 | 11.41 | 11.74 | 11.20 | 11.64 | 2,743,326 | +0.38(+3.37%) |
Sep 18, 2017 | 11.21 | 11.36 | 11.07 | 11.26 | 2,050,244 | -0.03(-0.27%) |
Sep 15, 2017 | 11.56 | 11.75 | 10.85 | 11.29 | 5,417,982 | -0.56(-4.73%) |
Sep 14, 2017 | 12.13 | 12.18 | 11.79 | 11.85 | 1,359,339 | -0.24(-1.99%) |
Sep 13, 2017 | 11.58 | 12.11 | 11.46 | 12.09 | 1,884,927 | +0.45(+3.87%) |
Sep 12, 2017 | 12.49 | 12.52 | 11.44 | 11.64 | 2,489,742 | -0.77(-6.20%) |
Sep 11, 2017 | 12.00 | 12.49 | 12.00 | 12.41 | 2,174,065 | +0.61(+5.17%) |
Sep 08, 2017 | 11.87 | 12.03 | 11.61 | 11.80 | 1,105,501 | -0.11(-0.92%) |
Sep 07, 2017 | 11.81 | 12.00 | 11.64 | 11.91 | 1,487,318 | +0.12(+1.02%) |
Sep 06, 2017 | 12.43 | 11.73 | 11.79 | 2,915,562 | -0.34(-2.80%) | |
Sep 05, 2017 | 12.49 | 12.56 | 11.78 | 12.13 | 3,300,644 | -0.46(-3.65%) |
Sep 01, 2017 | 12.90 | 12.96 | 12.22 | 12.59 | 4,265,990 | -0.05(-0.40%) |
Aug 31, 2017 | 11.95 | 12.66 | 11.89 | 12.64 | 3,950,124 | +0.85(+7.21%) |
Aug 30, 2017 | 11.73 | 11.97 | 11.47 | 11.79 | 3,642,625 | +0.27(+2.34%) |
Aug 29, 2017 | 11.68 | 12.11 | 11.43 | 11.52 | 5,925,764 | -0.32(-2.70%) |
Aug 28, 2017 | 10.50 | 11.91 | 10.35 | 11.84 | 6,626,760 | +1.46(+14.07%) |
Aug 25, 2017 | 10.76 | 10.99 | 10.12 | 10.38 | 5,088,650 | -0.30(-2.81%) |
Aug 24, 2017 | 9.750 | 10.68 | 9.750 | 10.68 | 7,800,826 | +0.96(+9.88%) |
Aug 23, 2017 | 9.150 | 9.810 | 9.130 | 9.720 | 4,650,431 | +0.25(+2.64%) |
Aug 22, 2017 | 9.080 | 9.650 | 9.070 | 9.470 | 5,293,167 | +0.46(+5.11%) |
Aug 21, 2017 | 8.420 | 9.110 | 8.391 | 9.010 | 4,039,454 | +0.59(+7.01%) |
Aug 18, 2017 | 7.890 | 8.430 | 7.680 | 8.420 | 3,069,139 | +0.44(+5.51%) |
Aug 17, 2017 | 7.760 | 8.050 | 7.170 | 7.980 | 3,734,229 | +0.20(+2.57%) |
Aug 16, 2017 | 8.070 | 8.090 | 7.580 | 7.780 | 2,122,711 | -0.26(-3.23%) |
Aug 15, 2017 | 7.920 | 8.170 | 7.820 | 8.040 | 1,627,460 | +0.15(+1.90%) |
Aug 14, 2017 | 7.890 | 7.960 | 7.850 | 7.890 | 1,318,312 | +0.09(+1.15%) |
Aug 11, 2017 | 7.740 | 7.980 | 7.615 | 7.800 | 1,972,298 | +0.06(+0.78%) |
Aug 10, 2017 | 8.150 | 8.280 | 7.740 | 7.740 | 1,784,407 | -0.46(-5.61%) |
Aug 09, 2017 | 8.440 | 8.540 | 8.175 | 8.200 | 1,165,023 | -0.31(-3.64%) |
Aug 08, 2017 | 8.460 | 8.640 | 8.410 | 8.510 | 995,981 | +0.05(+0.59%) |
Aug 07, 2017 | 8.180 | 8.550 | 8.170 | 8.460 | 998,793 | +0.30(+3.68%) |
Aug 04, 2017 | 8.200 | 7.870 | 8.160 | 1,971,895 | +0.16(+2.00%) | |
Aug 03, 2017 | 8.220 | 8.360 | 7.870 | 8.000 | 1,685,540 | -0.24(-2.91%) |
Aug 02, 2017 | 8.410 | 8.615 | 8.220 | 8.240 | 1,172,342 | -0.17(-2.02%) |
Aug 01, 2017 | 8.560 | 8.680 | 8.290 | 8.410 | 1,632,708 | -0.15(-1.75%) |
Jul 31, 2017 | 8.750 | 8.910 | 8.510 | 8.560 | 1,457,939 | -0.19(-2.17%) |
Jul 28, 2017 | 8.530 | 8.770 | 8.420 | 8.750 | 1,955,596 | +0.20(+2.34%) |
Jul 27, 2017 | 8.810 | 8.970 | 8.320 | 8.550 | 1,298,601 | -0.25(-2.84%) |
Jul 26, 2017 | 8.650 | 8.930 | 8.630 | 8.800 | 956,112 | +0.15(+1.73%) |
Jul 25, 2017 | 8.930 | 8.960 | 8.620 | 8.650 | 1,455,211 | -0.26(-2.92%) |
Jul 24, 2017 | 8.680 | 8.975 | 8.620 | 8.910 | 1,281,803 | +0.25(+2.89%) |
Jul 21, 2017 | 8.660 | 8.860 | 8.530 | 8.660 | 1,732,629 | +0.04(+0.46%) |
Jul 20, 2017 | 9.180 | 8.480 | 8.620 | 2,471,213 | -0.25(-2.82%) | |
Jul 19, 2017 | 9.150 | 9.290 | 8.810 | 8.870 | 1,749,800 | -0.25(-2.74%) |
Jul 18, 2017 | 8.990 | 9.155 | 8.850 | 9.120 | 1,176,364 | +0.09(+1.00%) |
Jul 17, 2017 | 9.010 | 9.229 | 8.880 | 9.030 | 1,318,169 | -0.02(-0.22%) |
Jul 14, 2017 | 9.100 | 9.280 | 8.860 | 9.050 | 2,115,453 | -0.03(-0.33%) |
Jul 13, 2017 | 8.950 | 9.180 | 8.590 | 9.080 | 2,184,225 | +0.20(+2.25%) |
Jul 12, 2017 | 8.340 | 8.940 | 8.340 | 8.880 | 2,256,265 | +0.53(+6.35%) |
Jul 11, 2017 | 8.180 | 8.550 | 8.155 | 8.350 | 1,766,690 | +0.20(+2.39%) |
Jul 10, 2017 | 8.350 | 8.450 | 8.120 | 8.155 | 1,633,155 | -0.27(-3.15%) |
Jul 07, 2017 | 8.360 | 8.790 | 8.323 | 8.420 | 1,345,445 | +0.11(+1.32%) |
Jul 06, 2017 | 9.150 | 9.162 | 8.200 | 8.310 | 3,211,672 | -0.85(-9.33%) |
Jul 05, 2017 | 9.040 | 9.510 | 9.020 | 9.165 | 2,562,470 | +0.14(+1.61%) |