Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.40 | 12.40 | 11.35 | 12.25 | 1,756,242 | +0.80(+6.99%) |
Sep 28, 2017 | 11.40 | 11.75 | 11.30 | 11.45 | 1,103,707 | +0.10(+0.88%) |
Sep 27, 2017 | 11.70 | 11.35 | 1,505,306 | +0.20(+1.79%) | ||
Sep 26, 2017 | 11.75 | 11.75 | 10.95 | 11.15 | 2,555,328 | +0.00(+0.00%) |
Sep 25, 2017 | 10.80 | 11.30 | 10.80 | 11.15 | 1,441,187 | +0.30(+2.76%) |
Sep 22, 2017 | 10.35 | 10.95 | 10.34 | 10.85 | 936,434 | +0.40(+3.83%) |
Sep 21, 2017 | 10.45 | 10.80 | 10.35 | 10.45 | 1,024,006 | -0.05(-0.48%) |
Sep 20, 2017 | 10.30 | 10.60 | 10.15 | 10.50 | 855,773 | +0.15(+1.45%) |
Sep 19, 2017 | 10.60 | 10.60 | 10.15 | 10.35 | 1,009,241 | -0.15(-1.43%) |
Sep 18, 2017 | 10.20 | 10.60 | 10.20 | 10.50 | 1,152,723 | +0.30(+2.94%) |
Sep 15, 2017 | 10.20 | 10.30 | 10.00 | 10.20 | 6,546,066 | +0.25(+2.51%) |
Sep 14, 2017 | 10.15 | 10.30 | 9.550 | 9.950 | 1,255,971 | -0.15(-1.49%) |
Sep 13, 2017 | 9.900 | 10.45 | 9.900 | 10.10 | 1,239,829 | +0.20(+2.02%) |
Sep 12, 2017 | 9.800 | 9.950 | 9.600 | 9.900 | 1,110,251 | +0.00(+0.00%) |
Sep 11, 2017 | 10.25 | 10.45 | 9.500 | 9.900 | 1,659,280 | -0.20(-1.98%) |
Sep 08, 2017 | 9.850 | 10.65 | 9.750 | 10.10 | 1,834,806 | +0.20(+2.02%) |
Sep 07, 2017 | 10.00 | 10.05 | 9.500 | 9.900 | 1,830,284 | +0.60(+6.45%) |
Sep 06, 2017 | 9.600 | 9.625 | 9.200 | 9.300 | 950,351 | -0.20(-2.11%) |
Sep 05, 2017 | 9.600 | 9.850 | 9.450 | 9.500 | 742,345 | -0.20(-2.06%) |
Sep 01, 2017 | 9.800 | 9.950 | 9.550 | 9.700 | 741,038 | -0.10(-1.02%) |
Aug 31, 2017 | 9.550 | 9.926 | 9.500 | 9.800 | 945,057 | +0.25(+2.62%) |
Aug 30, 2017 | 9.700 | 9.800 | 9.450 | 9.550 | 645,925 | -0.10(-1.04%) |
Aug 29, 2017 | 9.450 | 9.800 | 9.314 | 9.650 | 556,611 | -0.05(-0.52%) |
Aug 28, 2017 | 9.550 | 9.700 | 9.300 | 9.700 | 771,894 | +0.35(+3.74%) |
Aug 25, 2017 | 9.800 | 9.800 | 9.300 | 9.350 | 741,375 | -0.40(-4.10%) |
Aug 24, 2017 | 9.450 | 9.850 | 9.350 | 9.750 | 955,812 | +0.25(+2.63%) |
Aug 23, 2017 | 9.100 | 9.550 | 8.900 | 9.500 | 887,539 | +0.35(+3.83%) |
Aug 22, 2017 | 8.800 | 9.250 | 8.750 | 9.150 | 783,758 | +0.40(+4.57%) |
Aug 21, 2017 | 8.750 | 8.925 | 8.600 | 8.750 | 1,267,089 | -0.05(-0.57%) |
Aug 18, 2017 | 8.900 | 9.000 | 8.750 | 8.800 | 919,092 | -0.15(-1.68%) |
Aug 17, 2017 | 9.300 | 9.400 | 8.950 | 8.950 | 714,488 | -0.30(-3.24%) |
Aug 16, 2017 | 9.750 | 9.800 | 9.225 | 9.250 | 739,716 | -0.45(-4.64%) |
Aug 15, 2017 | 9.250 | 9.750 | 9.100 | 9.700 | 844,158 | +0.45(+4.86%) |
Aug 14, 2017 | 9.400 | 9.835 | 9.050 | 9.250 | 1,071,902 | -0.05(-0.54%) |
Aug 11, 2017 | 9.000 | 9.500 | 8.850 | 9.300 | 1,416,650 | +0.45(+5.08%) |
Aug 10, 2017 | 9.600 | 9.671 | 8.800 | 8.850 | 2,196,609 | -0.80(-8.29%) |
Aug 09, 2017 | 9.750 | 10.15 | 9.499 | 9.650 | 1,388,777 | +0.45(+4.89%) |
Aug 08, 2017 | 9.400 | 9.600 | 9.150 | 9.200 | 1,108,437 | -0.25(-2.65%) |
Aug 07, 2017 | 9.450 | 9.700 | 9.300 | 9.450 | 822,365 | +0.00(+0.00%) |
Aug 04, 2017 | 10.00 | 10.00 | 9.400 | 9.450 | 2,276,151 | -0.45(-4.55%) |
Aug 03, 2017 | 10.35 | 10.55 | 9.900 | 9.900 | 1,598,588 | -0.50(-4.81%) |
Aug 02, 2017 | 10.50 | 10.60 | 10.25 | 10.40 | 761,791 | -0.10(-0.95%) |
Aug 01, 2017 | 10.75 | 10.75 | 10.30 | 10.50 | 1,452,725 | -0.25(-2.33%) |
Jul 31, 2017 | 10.95 | 11.05 | 10.65 | 10.75 | 786,292 | -0.15(-1.38%) |
Jul 28, 2017 | 10.55 | 11.25 | 10.55 | 10.90 | 940,401 | +0.25(+2.35%) |
Jul 27, 2017 | 11.30 | 11.30 | 10.50 | 10.65 | 1,199,600 | -0.55(-4.91%) |
Jul 26, 2017 | 11.50 | 11.50 | 11.15 | 11.20 | 1,168,712 | -0.25(-2.18%) |
Jul 25, 2017 | 11.85 | 11.95 | 11.20 | 11.45 | 1,943,384 | -0.45(-3.78%) |
Jul 24, 2017 | 11.50 | 11.90 | 11.25 | 11.90 | 1,212,658 | +0.40(+3.48%) |
Jul 21, 2017 | 11.95 | 12.00 | 11.50 | 11.50 | 1,585,282 | -0.35(-2.95%) |
Jul 20, 2017 | 12.03 | 11.82 | 11.85 | 974,799 | -0.15(-1.25%) | |
Jul 19, 2017 | 11.85 | 12.15 | 11.65 | 12.00 | 2,958,186 | +0.45(+3.90%) |
Jul 18, 2017 | 11.75 | 12.05 | 11.15 | 11.55 | 1,653,457 | -0.30(-2.53%) |
Jul 17, 2017 | 11.60 | 12.15 | 11.55 | 11.85 | 1,506,852 | +0.20(+1.72%) |
Jul 14, 2017 | 12.15 | 12.80 | 11.20 | 11.65 | 3,939,620 | -0.30(-2.51%) |
Jul 13, 2017 | 10.55 | 12.20 | 10.50 | 11.95 | 16,119,055 | +1.82(+18.02%) |
Jul 12, 2017 | 10.85 | 11.00 | 10.05 | 10.12 | 5,167,531 | -2.07(-17.01%) |
Jul 11, 2017 | 11.70 | 12.30 | 11.65 | 12.20 | 1,014,558 | +0.40(+3.39%) |
Jul 10, 2017 | 11.85 | 12.00 | 11.50 | 11.80 | 604,238 | -0.05(-0.42%) |
Jul 07, 2017 | 12.12 | 11.65 | 11.85 | 926,493 | -0.10(-0.84%) | |
Jul 06, 2017 | 11.70 | 12.00 | 11.50 | 11.95 | 1,816,738 | +0.05(+0.42%) |
Jul 05, 2017 | 11.60 | 12.40 | 11.30 | 11.90 | 2,108,278 | +0.45(+3.93%) |