Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.85 | 11.00 | 10.40 | 10.65 | 842,740 | -0.25(-2.29%) |
Sep 28, 2017 | 10.85 | 11.00 | 10.65 | 10.90 | 634,967 | +0.10(+0.93%) |
Sep 27, 2017 | 10.65 | 10.93 | 10.25 | 10.80 | 641,028 | +0.25(+2.37%) |
Sep 26, 2017 | 10.95 | 11.55 | 10.55 | 10.55 | 395,423 | -0.35(-3.21%) |
Sep 25, 2017 | 10.85 | 11.00 | 10.68 | 10.90 | 484,846 | +0.10(+0.93%) |
Sep 22, 2017 | 11.00 | 11.24 | 10.80 | 10.80 | 324,794 | -0.20(-1.82%) |
Sep 21, 2017 | 10.95 | 11.25 | 10.90 | 11.00 | 255,786 | +0.00(+0.00%) |
Sep 20, 2017 | 10.95 | 11.10 | 10.90 | 11.00 | 236,393 | +0.00(+0.00%) |
Sep 19, 2017 | 11.10 | 11.25 | 10.85 | 11.00 | 368,339 | -0.15(-1.35%) |
Sep 18, 2017 | 11.20 | 11.50 | 10.95 | 11.15 | 613,773 | -0.05(-0.45%) |
Sep 15, 2017 | 11.10 | 11.35 | 10.95 | 11.20 | 2,170,865 | +0.00(+0.00%) |
Sep 14, 2017 | 10.90 | 11.25 | 10.88 | 11.20 | 655,498 | +0.15(+1.36%) |
Sep 13, 2017 | 11.00 | 11.20 | 10.80 | 11.05 | 354,543 | -0.05(-0.45%) |
Sep 12, 2017 | 11.15 | 11.35 | 10.85 | 11.10 | 427,813 | -0.05(-0.45%) |
Sep 11, 2017 | 11.70 | 11.90 | 11.05 | 11.15 | 461,256 | -0.50(-4.29%) |
Sep 08, 2017 | 11.70 | 11.90 | 11.45 | 11.65 | 325,211 | -0.10(-0.85%) |
Sep 07, 2017 | 11.65 | 11.95 | 11.50 | 11.75 | 283,006 | +0.10(+0.86%) |
Sep 06, 2017 | 11.70 | 11.88 | 11.45 | 11.65 | 312,244 | -0.05(-0.43%) |
Sep 05, 2017 | 11.70 | 11.89 | 11.53 | 11.70 | 452,861 | +0.00(+0.00%) |
Sep 01, 2017 | 12.10 | 12.20 | 11.45 | 11.70 | 594,245 | -0.45(-3.70%) |
Aug 31, 2017 | 11.80 | 12.25 | 11.80 | 12.15 | 364,583 | +0.25(+2.10%) |
Aug 30, 2017 | 11.30 | 12.35 | 11.22 | 11.90 | 412,129 | +0.65(+5.78%) |
Aug 29, 2017 | 11.10 | 11.32 | 11.05 | 11.25 | 290,732 | +0.10(+0.90%) |
Aug 28, 2017 | 11.15 | 11.35 | 11.05 | 11.15 | 231,748 | +0.15(+1.36%) |
Aug 25, 2017 | 11.20 | 11.35 | 10.90 | 11.00 | 246,156 | -0.30(-2.65%) |
Aug 24, 2017 | 11.30 | 11.62 | 11.10 | 11.30 | 507,146 | +0.10(+0.89%) |
Aug 23, 2017 | 10.95 | 11.43 | 10.90 | 11.20 | 315,032 | +0.20(+1.82%) |
Aug 22, 2017 | 10.85 | 11.12 | 10.75 | 11.00 | 172,254 | +0.20(+1.85%) |
Aug 21, 2017 | 10.85 | 10.90 | 10.60 | 10.80 | 188,023 | +0.05(+0.47%) |
Aug 18, 2017 | 10.95 | 11.15 | 10.75 | 10.75 | 301,795 | -0.35(-3.15%) |
Aug 17, 2017 | 11.20 | 11.53 | 10.96 | 11.10 | 299,434 | -0.20(-1.77%) |
Aug 16, 2017 | 11.30 | 11.55 | 11.20 | 11.30 | 132,467 | -0.05(-0.44%) |
Aug 15, 2017 | 11.45 | 11.50 | 11.22 | 11.35 | 135,150 | -0.10(-0.87%) |
Aug 14, 2017 | 11.45 | 11.65 | 11.25 | 11.45 | 250,732 | +0.10(+0.88%) |
Aug 11, 2017 | 11.25 | 11.55 | 11.00 | 11.35 | 379,430 | +0.20(+1.79%) |
Aug 10, 2017 | 12.05 | 12.05 | 11.10 | 11.15 | 468,268 | -1.00(-8.23%) |
Aug 09, 2017 | 12.25 | 12.35 | 11.90 | 12.15 | 354,202 | -0.15(-1.22%) |
Aug 08, 2017 | 12.20 | 12.45 | 12.05 | 12.30 | 314,882 | +0.05(+0.41%) |
Aug 07, 2017 | 12.25 | 12.40 | 11.97 | 12.25 | 388,171 | +0.00(+0.00%) |
Aug 04, 2017 | 12.00 | 12.65 | 11.80 | 12.25 | 362,185 | +0.35(+2.94%) |
Aug 03, 2017 | 12.55 | 12.55 | 11.50 | 11.90 | 369,864 | -0.70(-5.56%) |
Aug 02, 2017 | 12.70 | 12.90 | 12.40 | 12.60 | 138,623 | -0.05(-0.40%) |
Aug 01, 2017 | 12.85 | 12.90 | 12.45 | 12.65 | 245,491 | -0.20(-1.56%) |
Jul 31, 2017 | 13.05 | 13.35 | 12.75 | 12.85 | 234,114 | -0.25(-1.91%) |
Jul 28, 2017 | 13.15 | 13.35 | 12.90 | 13.10 | 370,422 | -0.15(-1.13%) |
Jul 27, 2017 | 13.95 | 13.95 | 12.93 | 13.25 | 303,662 | -0.55(-3.99%) |
Jul 26, 2017 | 13.75 | 14.00 | 13.62 | 13.80 | 157,017 | +0.10(+0.73%) |
Jul 25, 2017 | 14.00 | 14.05 | 13.60 | 13.70 | 183,503 | -0.25(-1.79%) |
Jul 24, 2017 | 13.75 | 14.00 | 13.45 | 13.95 | 230,577 | +0.20(+1.45%) |
Jul 21, 2017 | 13.90 | 14.00 | 13.62 | 13.75 | 244,258 | +0.05(+0.36%) |
Jul 20, 2017 | 13.40 | 13.75 | 13.30 | 13.70 | 262,010 | +0.25(+1.86%) |
Jul 19, 2017 | 13.30 | 13.65 | 12.95 | 13.45 | 334,843 | +0.15(+1.13%) |
Jul 18, 2017 | 13.30 | 13.50 | 12.95 | 13.30 | 331,596 | +0.20(+1.53%) |
Jul 17, 2017 | 12.80 | 13.25 | 12.65 | 13.10 | 306,192 | +0.40(+3.15%) |
Jul 14, 2017 | 12.55 | 12.85 | 12.35 | 12.70 | 354,876 | +0.10(+0.79%) |
Jul 13, 2017 | 12.55 | 12.70 | 12.15 | 12.60 | 422,446 | +0.00(+0.00%) |
Jul 12, 2017 | 12.70 | 12.75 | 12.40 | 12.60 | 269,902 | -0.10(-0.79%) |
Jul 11, 2017 | 12.80 | 13.07 | 12.50 | 12.70 | 384,656 | -0.20(-1.55%) |
Jul 10, 2017 | 13.05 | 13.20 | 12.75 | 12.90 | 407,921 | -0.10(-0.77%) |
Jul 07, 2017 | 12.40 | 13.20 | 12.25 | 13.00 | 502,917 | +0.50(+4.00%) |
Jul 06, 2017 | 11.35 | 12.55 | 11.10 | 12.50 | 834,846 | +1.05(+9.17%) |
Jul 05, 2017 | 11.00 | 11.70 | 10.90 | 11.45 | 362,675 | +0.40(+3.62%) |