Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.35 | 15.30 | 14.30 | 15.00 | 2,165,708 | +0.65(+4.53%) |
Sep 28, 2017 | 13.75 | 14.35 | 13.40 | 14.35 | 1,632,060 | +0.60(+4.36%) |
Sep 27, 2017 | 13.05 | 13.93 | 12.90 | 13.75 | 2,521,484 | +0.85(+6.59%) |
Sep 26, 2017 | 13.60 | 13.65 | 12.80 | 12.90 | 1,465,202 | -0.60(-4.44%) |
Sep 25, 2017 | 13.90 | 13.95 | 13.30 | 13.50 | 1,805,983 | -0.25(-1.82%) |
Sep 22, 2017 | 14.30 | 14.40 | 13.65 | 13.75 | 1,664,928 | -0.55(-3.85%) |
Sep 21, 2017 | 14.30 | 14.80 | 14.25 | 14.30 | 1,326,790 | -0.05(-0.35%) |
Sep 20, 2017 | 14.45 | 14.55 | 14.10 | 14.35 | 1,302,837 | -0.10(-0.69%) |
Sep 19, 2017 | 14.75 | 14.75 | 14.20 | 14.45 | 1,504,887 | -0.30(-2.03%) |
Sep 18, 2017 | 14.20 | 14.80 | 14.10 | 14.75 | 2,914,037 | +0.60(+4.24%) |
Sep 15, 2017 | 14.00 | 14.30 | 13.78 | 14.15 | 4,044,796 | +0.20(+1.43%) |
Sep 14, 2017 | 13.25 | 14.10 | 13.18 | 13.95 | 1,677,161 | +0.55(+4.10%) |
Sep 13, 2017 | 13.00 | 13.55 | 12.95 | 13.40 | 1,086,836 | +0.35(+2.68%) |
Sep 12, 2017 | 13.30 | 13.40 | 12.90 | 13.05 | 1,258,687 | -0.25(-1.88%) |
Sep 11, 2017 | 13.60 | 13.80 | 13.10 | 13.30 | 1,295,416 | -0.15(-1.12%) |
Sep 08, 2017 | 13.75 | 14.15 | 13.30 | 13.45 | 1,285,953 | -0.15(-1.10%) |
Sep 07, 2017 | 13.25 | 13.93 | 12.95 | 13.60 | 2,773,872 | +0.65(+5.02%) |
Sep 06, 2017 | 13.75 | 13.90 | 12.70 | 12.95 | 2,460,728 | -0.60(-4.43%) |
Sep 05, 2017 | 14.30 | 14.45 | 13.35 | 13.55 | 3,267,281 | -0.70(-4.91%) |
Sep 01, 2017 | 13.50 | 15.05 | 13.25 | 14.25 | 5,064,289 | +0.90(+6.74%) |
Aug 31, 2017 | 12.85 | 13.55 | 12.85 | 13.35 | 1,688,913 | +0.50(+3.89%) |
Aug 30, 2017 | 12.80 | 13.00 | 12.35 | 12.85 | 1,508,319 | +0.05(+0.39%) |
Aug 29, 2017 | 11.35 | 12.90 | 11.15 | 12.80 | 3,331,872 | +1.30(+11.30%) |
Aug 28, 2017 | 10.95 | 11.60 | 10.85 | 11.50 | 1,960,134 | +0.80(+7.48%) |
Aug 25, 2017 | 10.90 | 11.05 | 10.40 | 10.70 | 1,160,668 | +0.05(+0.47%) |
Aug 24, 2017 | 10.50 | 10.72 | 10.28 | 10.65 | 700,497 | +0.20(+1.91%) |
Aug 23, 2017 | 10.25 | 10.75 | 10.10 | 10.45 | 719,703 | +0.20(+1.95%) |
Aug 22, 2017 | 9.900 | 10.35 | 9.705 | 10.25 | 1,038,929 | +0.35(+3.54%) |
Aug 21, 2017 | 9.900 | 10.24 | 9.700 | 9.900 | 832,919 | +0.00(+0.00%) |
Aug 18, 2017 | 10.25 | 10.45 | 9.800 | 9.900 | 1,674,911 | -0.35(-3.41%) |
Aug 17, 2017 | 10.60 | 11.14 | 10.15 | 10.25 | 1,977,223 | -0.35(-3.30%) |
Aug 16, 2017 | 11.25 | 11.55 | 10.30 | 10.60 | 2,124,658 | -0.60(-5.36%) |
Aug 15, 2017 | 11.65 | 11.75 | 11.10 | 11.20 | 1,766,601 | -0.40(-3.45%) |
Aug 14, 2017 | 10.50 | 12.05 | 10.35 | 11.60 | 3,641,922 | +1.35(+13.17%) |
Aug 11, 2017 | 9.650 | 10.43 | 9.500 | 10.25 | 3,405,229 | +0.75(+7.89%) |
Aug 10, 2017 | 8.750 | 9.700 | 8.450 | 9.500 | 2,146,532 | +1.05(+12.43%) |
Aug 09, 2017 | 8.600 | 8.850 | 8.450 | 8.450 | 854,145 | -0.25(-2.87%) |
Aug 08, 2017 | 8.700 | 8.900 | 8.575 | 8.700 | 1,166,010 | +0.00(+0.00%) |
Aug 07, 2017 | 8.650 | 8.750 | 8.455 | 8.700 | 517,032 | +0.05(+0.58%) |
Aug 04, 2017 | 8.450 | 8.800 | 8.300 | 8.650 | 682,629 | +0.25(+2.98%) |
Aug 03, 2017 | 8.400 | 8.625 | 8.300 | 8.400 | 698,410 | +0.00(+0.00%) |
Aug 02, 2017 | 8.500 | 8.750 | 8.200 | 8.400 | 717,492 | -0.05(-0.59%) |
Aug 01, 2017 | 8.600 | 8.700 | 8.000 | 8.450 | 1,520,537 | -0.15(-1.74%) |
Jul 31, 2017 | 8.900 | 8.900 | 8.450 | 8.600 | 552,727 | -0.30(-3.37%) |
Jul 28, 2017 | 8.700 | 9.050 | 8.700 | 8.900 | 456,370 | +0.10(+1.14%) |
Jul 27, 2017 | 9.300 | 9.350 | 8.350 | 8.800 | 1,236,172 | -0.55(-5.88%) |
Jul 26, 2017 | 9.550 | 9.600 | 9.150 | 9.350 | 559,447 | -0.10(-1.06%) |
Jul 25, 2017 | 9.450 | 9.550 | 9.100 | 9.450 | 972,911 | +0.00(+0.00%) |
Jul 24, 2017 | 9.500 | 9.600 | 9.300 | 9.450 | 755,305 | -0.05(-0.53%) |
Jul 21, 2017 | 9.600 | 9.700 | 9.300 | 9.500 | 1,263,868 | -0.05(-0.52%) |
Jul 20, 2017 | 9.600 | 9.400 | 9.550 | 821,859 | +0.15(+1.60%) | |
Jul 19, 2017 | 9.300 | 9.550 | 9.150 | 9.400 | 782,068 | +0.15(+1.62%) |
Jul 18, 2017 | 9.450 | 9.500 | 9.150 | 9.250 | 904,344 | -0.15(-1.60%) |
Jul 17, 2017 | 10.15 | 10.29 | 9.350 | 9.400 | 1,337,798 | -0.70(-6.93%) |
Jul 14, 2017 | 9.900 | 10.50 | 9.755 | 10.10 | 2,816,019 | +0.60(+6.32%) |
Jul 13, 2017 | 9.250 | 9.750 | 8.800 | 9.500 | 2,798,072 | +0.25(+2.70%) |
Jul 12, 2017 | 9.250 | 9.500 | 9.100 | 9.250 | 961,351 | +0.00(+0.00%) |
Jul 11, 2017 | 8.650 | 9.250 | 8.625 | 9.250 | 1,248,025 | +0.55(+6.32%) |
Jul 10, 2017 | 8.700 | 8.850 | 8.550 | 8.700 | 551,953 | -0.10(-1.14%) |
Jul 07, 2017 | 8.850 | 9.000 | 8.650 | 8.800 | 449,945 | -0.05(-0.56%) |
Jul 06, 2017 | 9.050 | 9.200 | 8.750 | 8.850 | 815,681 | -0.35(-3.80%) |
Jul 05, 2017 | 8.900 | 9.250 | 8.850 | 9.200 | 880,491 | +0.30(+3.37%) |