Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.44 | 12.48 | 12.30 | 12.42 | 121,519 | +0.04(+0.32%) |
Sep 28, 2017 | 12.34 | 12.54 | 12.16 | 12.38 | 189,110 | +0.15(+1.23%) |
Sep 27, 2017 | 11.48 | 12.34 | 11.45 | 12.23 | 185,911 | +0.85(+7.47%) |
Sep 26, 2017 | 11.10 | 11.47 | 11.10 | 11.38 | 83,137 | +0.42(+3.83%) |
Sep 25, 2017 | 10.77 | 11.04 | 10.70 | 10.96 | 91,962 | +0.18(+1.67%) |
Sep 22, 2017 | 10.88 | 10.90 | 10.67 | 10.78 | 99,454 | -0.08(-0.74%) |
Sep 21, 2017 | 11.08 | 11.08 | 10.64 | 10.86 | 95,203 | -0.16(-1.45%) |
Sep 20, 2017 | 11.15 | 11.21 | 10.95 | 11.02 | 127,517 | -0.10(-0.90%) |
Sep 19, 2017 | 11.00 | 11.40 | 11.00 | 11.12 | 95,009 | +0.11(+1.00%) |
Sep 18, 2017 | 10.62 | 11.13 | 10.46 | 11.01 | 115,554 | +0.39(+3.67%) |
Sep 15, 2017 | 10.49 | 10.70 | 10.11 | 10.62 | 141,604 | +0.09(+0.85%) |
Sep 14, 2017 | 10.37 | 10.75 | 10.23 | 10.53 | 132,897 | +0.28(+2.73%) |
Sep 13, 2017 | 10.34 | 10.34 | 10.08 | 10.25 | 106,482 | -0.15(-1.44%) |
Sep 12, 2017 | 10.14 | 10.49 | 9.890 | 10.40 | 147,146 | +0.22(+2.16%) |
Sep 11, 2017 | 10.36 | 10.58 | 10.02 | 10.18 | 153,716 | -0.16(-1.55%) |
Sep 08, 2017 | 10.47 | 10.54 | 10.14 | 10.34 | 148,995 | -0.16(-1.52%) |
Sep 07, 2017 | 10.76 | 11.04 | 10.46 | 10.50 | 135,847 | -0.47(-4.28%) |
Sep 06, 2017 | 11.46 | 11.46 | 10.89 | 10.97 | 191,166 | +0.00(+0.00%) |
Sep 05, 2017 | 10.57 | 11.09 | 10.50 | 10.97 | 269,352 | -0.56(-4.86%) |
Sep 01, 2017 | 11.57 | 11.62 | 11.45 | 11.53 | 89,562 | -0.05(-0.43%) |
Aug 31, 2017 | 11.36 | 11.90 | 11.34 | 11.58 | 160,921 | +0.27(+2.39%) |
Aug 30, 2017 | 10.85 | 11.33 | 10.77 | 11.31 | 102,486 | +0.45(+4.14%) |
Aug 29, 2017 | 10.94 | 11.22 | 10.75 | 10.86 | 105,244 | -0.12(-1.09%) |
Aug 28, 2017 | 11.11 | 11.24 | 10.81 | 10.98 | 126,382 | -0.08(-0.72%) |
Aug 25, 2017 | 11.42 | 11.00 | 11.06 | 164,123 | -0.26(-2.30%) | |
Aug 24, 2017 | 11.57 | 11.84 | 11.15 | 11.32 | 167,691 | -0.24(-2.08%) |
Aug 23, 2017 | 11.82 | 11.93 | 11.56 | 11.56 | 117,281 | -0.31(-2.61%) |
Aug 22, 2017 | 11.95 | 12.11 | 11.66 | 11.87 | 93,496 | -0.07(-0.59%) |
Aug 21, 2017 | 12.45 | 12.45 | 11.84 | 11.94 | 136,884 | -0.51(-4.10%) |
Aug 18, 2017 | 12.30 | 12.66 | 12.22 | 12.45 | 176,221 | +0.10(+0.81%) |
Aug 17, 2017 | 12.28 | 12.53 | 12.17 | 12.35 | 149,542 | -0.03(-0.24%) |
Aug 16, 2017 | 12.47 | 12.55 | 12.07 | 12.38 | 171,987 | -0.03(-0.24%) |
Aug 15, 2017 | 12.14 | 12.70 | 11.99 | 12.41 | 293,918 | +0.72(+6.16%) |
Aug 14, 2017 | 11.99 | 12.52 | 11.53 | 11.69 | 254,327 | -0.57(-4.65%) |
Aug 11, 2017 | 12.05 | 12.71 | 11.87 | 12.26 | 194,189 | +0.13(+1.07%) |
Aug 10, 2017 | 12.65 | 12.65 | 11.77 | 12.13 | 198,981 | -0.52(-4.11%) |
Aug 09, 2017 | 12.80 | 12.94 | 12.48 | 12.65 | 97,601 | -0.31(-2.39%) |
Aug 08, 2017 | 13.37 | 13.53 | 12.72 | 12.96 | 95,858 | -0.36(-2.70%) |
Aug 07, 2017 | 13.26 | 13.55 | 13.15 | 13.32 | 55,593 | -0.18(-1.33%) |
Aug 04, 2017 | 13.67 | 13.31 | 13.50 | 44,004 | +0.17(+1.28%) | |
Aug 03, 2017 | 13.16 | 13.36 | 13.01 | 13.33 | 49,366 | +0.15(+1.14%) |
Aug 02, 2017 | 13.26 | 13.58 | 12.92 | 13.18 | 105,659 | -0.07(-0.53%) |
Aug 01, 2017 | 13.14 | 13.46 | 12.96 | 13.25 | 77,162 | +0.13(+0.99%) |
Jul 31, 2017 | 13.02 | 13.28 | 12.85 | 13.12 | 60,193 | +0.12(+0.92%) |
Jul 28, 2017 | 13.03 | 13.12 | 12.84 | 13.00 | 111,416 | -0.22(-1.66%) |
Jul 27, 2017 | 13.65 | 13.75 | 12.82 | 13.22 | 139,050 | -0.38(-2.79%) |
Jul 26, 2017 | 13.73 | 13.87 | 13.47 | 13.60 | 97,411 | -0.16(-1.16%) |
Jul 25, 2017 | 13.58 | 14.19 | 13.40 | 13.76 | 125,899 | +0.20(+1.47%) |
Jul 24, 2017 | 13.76 | 13.79 | 13.52 | 13.56 | 100,515 | -0.19(-1.38%) |
Jul 21, 2017 | 13.54 | 13.84 | 13.45 | 13.75 | 182,313 | +0.08(+0.59%) |
Jul 20, 2017 | 13.86 | 13.53 | 13.67 | 55,651 | -0.18(-1.30%) | |
Jul 19, 2017 | 13.70 | 14.08 | 13.65 | 13.85 | 134,436 | +0.12(+0.87%) |
Jul 18, 2017 | 13.76 | 14.12 | 13.58 | 13.73 | 149,590 | -0.03(-0.22%) |
Jul 17, 2017 | 15.00 | 15.00 | 13.45 | 13.76 | 562,693 | -1.20(-8.02%) |
Jul 14, 2017 | 15.26 | 15.30 | 14.60 | 14.96 | 83,294 | -0.20(-1.32%) |
Jul 13, 2017 | 14.83 | 15.22 | 14.47 | 15.16 | 98,264 | +0.31(+2.09%) |
Jul 12, 2017 | 15.19 | 15.19 | 14.77 | 14.85 | 77,258 | +0.01(+0.07%) |
Jul 11, 2017 | 14.22 | 15.04 | 13.97 | 14.84 | 114,080 | +0.67(+4.73%) |
Jul 10, 2017 | 14.19 | 14.37 | 13.90 | 14.17 | 95,472 | -0.02(-0.14%) |
Jul 07, 2017 | 14.24 | 14.42 | 14.01 | 14.19 | 98,004 | +0.09(+0.64%) |
Jul 06, 2017 | 14.40 | 14.40 | 13.95 | 14.10 | 84,401 | -0.33(-2.29%) |
Jul 05, 2017 | 14.25 | 14.25 | 14.22 | 14.43 | 129,442 | +0.17(+1.19%) |