Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.49 | 17.07 | 15.29 | 16.18 | 18,343,222 | +0.96(+6.31%) |
Oct 30, 2017 | 14.11 | 15.72 | 14.11 | 15.22 | 14,701,959 | +2.43(+19.00%) |
Oct 27, 2017 | 12.96 | 12.99 | 12.68 | 12.79 | 1,406,219 | -0.16(-1.24%) |
Oct 26, 2017 | 13.05 | 13.10 | 12.89 | 12.95 | 987,074 | -0.08(-0.61%) |
Oct 25, 2017 | 13.06 | 13.13 | 12.86 | 13.03 | 2,100,731 | +0.10(+0.77%) |
Oct 24, 2017 | 13.09 | 13.13 | 12.65 | 12.93 | 1,981,799 | +0.00(+0.00%) |
Oct 23, 2017 | 13.02 | 13.25 | 12.81 | 12.93 | 3,606,288 | +0.17(+1.33%) |
Oct 20, 2017 | 11.93 | 12.89 | 11.93 | 12.76 | 3,641,151 | +0.94(+7.95%) |
Oct 19, 2017 | 12.12 | 12.21 | 11.71 | 11.82 | 3,845,540 | -0.43(-3.51%) |
Oct 18, 2017 | 12.37 | 12.46 | 12.01 | 12.25 | 2,427,652 | -0.27(-2.16%) |
Oct 17, 2017 | 12.91 | 13.03 | 11.82 | 12.52 | 6,930,636 | -0.61(-4.65%) |
Oct 16, 2017 | 13.12 | 13.33 | 12.99 | 13.13 | 3,385,043 | +0.26(+2.02%) |
Oct 13, 2017 | 12.86 | 13.07 | 12.55 | 12.87 | 4,449,288 | -0.20(-1.53%) |
Oct 12, 2017 | 13.59 | 13.75 | 12.85 | 13.07 | 6,177,124 | -0.52(-3.83%) |
Oct 11, 2017 | 12.67 | 13.78 | 12.62 | 13.59 | 8,349,243 | +0.76(+5.92%) |
Oct 10, 2017 | 12.84 | 12.93 | 12.50 | 12.83 | 3,110,344 | +0.35(+2.80%) |
Oct 06, 2017 | 12.88 | 13.24 | 11.79 | 12.48 | 6,301,845 | -0.19(-1.50%) |
Oct 05, 2017 | 11.98 | 12.74 | 11.88 | 12.67 | 5,990,795 | +0.80(+6.74%) |
Oct 04, 2017 | 11.58 | 11.90 | 11.43 | 11.87 | 2,740,495 | +0.46(+4.03%) |
Oct 03, 2017 | 11.39 | 11.77 | 11.21 | 11.41 | 3,529,727 | +0.09(+0.80%) |
Oct 02, 2017 | 10.77 | 11.32 | 10.75 | 11.32 | 2,305,567 | +0.60(+5.60%) |
Sep 29, 2017 | 10.74 | 10.77 | 10.62 | 10.72 | 867,779 | +0.01(+0.09%) |
Sep 28, 2017 | 10.78 | 10.83 | 10.65 | 10.71 | 825,366 | -0.06(-0.56%) |
Sep 27, 2017 | 10.83 | 10.77 | 1,638,287 | +0.20(+1.89%) | ||
Sep 26, 2017 | 10.58 | 10.63 | 10.49 | 10.57 | 708,174 | +0.04(+0.38%) |
Sep 25, 2017 | 10.42 | 10.75 | 10.40 | 10.53 | 1,291,365 | +0.09(+0.86%) |
Sep 22, 2017 | 10.45 | 10.45 | 10.22 | 10.44 | 1,295,554 | -0.03(-0.29%) |
Sep 21, 2017 | 10.65 | 10.70 | 10.32 | 10.47 | 1,523,006 | -0.17(-1.60%) |
Sep 20, 2017 | 10.81 | 10.87 | 10.53 | 10.64 | 2,115,053 | -0.15(-1.39%) |
Sep 19, 2017 | 10.64 | 10.89 | 10.52 | 10.79 | 2,769,390 | +0.23(+2.18%) |
Sep 18, 2017 | 10.37 | 10.59 | 10.28 | 10.56 | 2,163,269 | +0.29(+2.82%) |
Sep 15, 2017 | 10.20 | 10.35 | 10.13 | 10.27 | 2,916,601 | +0.21(+2.09%) |
Sep 14, 2017 | 10.05 | 10.19 | 9.830 | 10.06 | 1,255,722 | +0.10(+1.00%) |
Sep 13, 2017 | 10.24 | 10.45 | 9.830 | 9.960 | 3,526,855 | -0.14(-1.39%) |
Sep 12, 2017 | 9.550 | 10.15 | 9.530 | 10.10 | 2,903,705 | +0.62(+6.54%) |
Sep 11, 2017 | 9.270 | 9.480 | 9.210 | 9.480 | 1,643,726 | +0.30(+3.27%) |
Sep 08, 2017 | 9.130 | 9.480 | 9.100 | 9.180 | 2,306,304 | +0.17(+1.89%) |
Sep 07, 2017 | 9.130 | 9.160 | 9.010 | 9.010 | 474,602 | -0.09(-0.99%) |
Sep 06, 2017 | 9.000 | 9.180 | 8.990 | 9.100 | 965,303 | +0.10(+1.11%) |
Sep 05, 2017 | 8.950 | 9.010 | 8.940 | 9.000 | 438,663 | +0.07(+0.78%) |
Sep 01, 2017 | 8.990 | 9.000 | 8.910 | 8.930 | 317,517 | -0.03(-0.33%) |
Aug 31, 2017 | 8.870 | 8.960 | 8.820 | 8.960 | 642,543 | +0.11(+1.24%) |
Aug 30, 2017 | 8.850 | 8.880 | 8.800 | 8.850 | 520,108 | +0.00(+0.00%) |
Aug 29, 2017 | 8.910 | 8.910 | 8.790 | 8.850 | 362,282 | -0.05(-0.56%) |
Aug 28, 2017 | 8.770 | 8.950 | 8.770 | 8.900 | 519,893 | +0.06(+0.68%) |
Aug 25, 2017 | 8.880 | 8.880 | 8.770 | 8.840 | 377,290 | +0.00(+0.00%) |
Aug 24, 2017 | 8.970 | 9.050 | 8.660 | 8.840 | 829,010 | -0.11(-1.23%) |
Aug 23, 2017 | 8.780 | 8.960 | 8.710 | 8.950 | 712,655 | +0.27(+3.11%) |
Aug 22, 2017 | 8.500 | 8.700 | 8.360 | 8.680 | 739,857 | +0.17(+2.00%) |
Aug 21, 2017 | 8.690 | 8.720 | 8.370 | 8.510 | 986,026 | -0.25(-2.85%) |
Aug 18, 2017 | 8.830 | 8.880 | 8.730 | 8.760 | 501,779 | -0.09(-1.02%) |
Aug 17, 2017 | 8.860 | 8.930 | 8.820 | 8.850 | 457,619 | -0.06(-0.67%) |
Aug 16, 2017 | 8.930 | 8.930 | 8.780 | 8.910 | 556,943 | +0.00(+0.00%) |
Aug 15, 2017 | 9.010 | 9.040 | 8.830 | 8.910 | 679,279 | -0.05(-0.56%) |
Aug 14, 2017 | 8.780 | 8.990 | 8.620 | 8.960 | 1,370,850 | +0.14(+1.59%) |
Aug 11, 2017 | 8.970 | 9.010 | 8.800 | 8.820 | 777,706 | -0.17(-1.89%) |
Aug 10, 2017 | 9.050 | 9.090 | 8.960 | 8.990 | 700,853 | -0.05(-0.55%) |
Aug 09, 2017 | 9.070 | 9.150 | 8.960 | 9.040 | 755,200 | -0.01(-0.11%) |
Aug 08, 2017 | 9.000 | 9.210 | 8.910 | 9.050 | 1,341,063 | +0.17(+1.91%) |
Aug 04, 2017 | 8.820 | 9.060 | 8.800 | 8.880 | 688,678 | +0.06(+0.68%) |
Aug 03, 2017 | 8.990 | 8.990 | 8.810 | 8.820 | 550,714 | -0.18(-2.00%) |
Aug 02, 2017 | 8.960 | 9.000 | 8.800 | 9.000 | 604,301 | -0.02(-0.22%) |