Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 8.050 | 8.350 | 8.000 | 8.150 | 950,283 | +0.10(+1.24%) |
Oct 30, 2017 | 8.050 | 8.400 | 8.000 | 8.050 | 894,511 | -0.10(-1.23%) |
Oct 27, 2017 | 7.950 | 8.200 | 7.650 | 8.150 | 1,395,040 | +0.35(+4.49%) |
Oct 26, 2017 | 8.000 | 8.000 | 7.500 | 7.800 | 1,568,845 | -0.25(-3.11%) |
Oct 25, 2017 | 8.000 | 8.100 | 7.650 | 8.050 | 1,099,496 | +0.10(+1.26%) |
Oct 24, 2017 | 8.350 | 8.600 | 7.900 | 7.950 | 1,489,929 | -0.45(-5.36%) |
Oct 23, 2017 | 8.800 | 8.900 | 8.200 | 8.400 | 2,173,759 | -0.20(-2.33%) |
Oct 20, 2017 | 7.600 | 8.700 | 7.500 | 8.600 | 2,699,506 | +1.10(+14.67%) |
Oct 19, 2017 | 8.000 | 8.045 | 7.450 | 7.500 | 1,955,097 | -0.45(-5.66%) |
Oct 18, 2017 | 8.500 | 8.700 | 7.750 | 7.950 | 4,312,170 | -0.48(-5.64%) |
Oct 17, 2017 | 9.400 | 9.450 | 8.350 | 8.425 | 2,687,928 | -0.85(-9.16%) |
Oct 16, 2017 | 9.650 | 10.15 | 9.150 | 9.275 | 4,627,411 | -1.72(-15.68%) |
Oct 13, 2017 | 11.20 | 11.25 | 10.75 | 11.00 | 899,381 | -0.25(-2.22%) |
Oct 12, 2017 | 11.60 | 11.70 | 11.20 | 11.25 | 806,089 | -0.35(-3.02%) |
Oct 11, 2017 | 12.00 | 12.05 | 11.43 | 11.60 | 1,179,305 | -0.35(-2.93%) |
Oct 10, 2017 | 11.95 | 12.15 | 11.72 | 11.95 | 578,520 | +0.05(+0.42%) |
Oct 09, 2017 | 12.30 | 12.45 | 11.85 | 11.90 | 679,329 | -0.40(-3.25%) |
Oct 06, 2017 | 12.25 | 12.53 | 12.10 | 12.30 | 553,442 | +0.05(+0.41%) |
Oct 05, 2017 | 12.15 | 12.45 | 12.10 | 12.25 | 582,352 | +0.10(+0.82%) |
Oct 04, 2017 | 11.95 | 12.25 | 11.80 | 12.15 | 1,088,634 | +0.15(+1.25%) |
Oct 03, 2017 | 12.80 | 12.80 | 11.90 | 12.00 | 1,184,670 | +0.00(+0.00%) |
Oct 02, 2017 | 11.90 | 12.05 | 11.60 | 12.00 | 981,044 | +0.15(+1.27%) |
Sep 29, 2017 | 11.85 | 12.00 | 11.60 | 11.85 | 1,083,641 | +0.05(+0.42%) |
Sep 28, 2017 | 11.75 | 12.00 | 11.70 | 11.80 | 637,782 | +0.10(+0.85%) |
Sep 27, 2017 | 11.55 | 11.90 | 11.40 | 11.70 | 868,134 | +0.35(+3.08%) |
Sep 26, 2017 | 11.90 | 12.00 | 11.30 | 11.35 | 836,909 | -0.65(-5.42%) |
Sep 25, 2017 | 11.90 | 12.05 | 11.70 | 12.00 | 939,255 | +0.05(+0.42%) |
Sep 22, 2017 | 11.85 | 12.00 | 11.65 | 11.95 | 768,812 | +0.15(+1.27%) |
Sep 21, 2017 | 11.60 | 11.85 | 11.25 | 11.80 | 803,296 | +0.25(+2.16%) |
Sep 20, 2017 | 11.50 | 11.70 | 11.15 | 11.55 | 876,974 | +0.05(+0.43%) |
Sep 19, 2017 | 11.80 | 11.90 | 11.39 | 11.50 | 760,334 | -0.25(-2.13%) |
Sep 18, 2017 | 12.00 | 12.10 | 11.62 | 11.75 | 964,777 | -0.25(-2.08%) |
Sep 15, 2017 | 11.90 | 12.20 | 11.70 | 12.00 | 2,090,473 | +0.10(+0.84%) |
Sep 14, 2017 | 11.65 | 11.90 | 11.45 | 11.90 | 671,579 | +0.15(+1.28%) |
Sep 13, 2017 | 11.60 | 11.85 | 11.45 | 11.75 | 789,101 | +0.20(+1.73%) |
Sep 12, 2017 | 12.45 | 12.55 | 11.57 | 11.55 | 1,601,965 | -0.90(-7.23%) |
Sep 11, 2017 | 12.25 | 12.65 | 12.25 | 12.45 | 895,411 | +0.25(+2.05%) |
Sep 08, 2017 | 12.65 | 13.10 | 12.00 | 12.20 | 1,579,575 | -0.45(-3.56%) |
Sep 07, 2017 | 12.10 | 12.70 | 11.80 | 12.65 | 980,030 | +0.55(+4.55%) |
Sep 06, 2017 | 12.70 | 12.80 | 12.00 | 12.10 | 1,198,299 | -0.50(-3.97%) |
Sep 05, 2017 | 12.70 | 12.90 | 12.40 | 12.60 | 1,037,606 | -0.10(-0.79%) |
Sep 01, 2017 | 12.70 | 12.75 | 12.25 | 12.70 | 909,417 | +0.00(+0.00%) |
Aug 31, 2017 | 12.25 | 12.72 | 12.15 | 12.70 | 1,111,320 | +0.50(+4.10%) |
Aug 30, 2017 | 12.05 | 12.80 | 12.05 | 12.20 | 1,534,722 | +0.10(+0.83%) |
Aug 29, 2017 | 11.70 | 12.15 | 11.56 | 12.10 | 988,289 | +0.20(+1.68%) |
Aug 28, 2017 | 11.50 | 11.90 | 11.40 | 11.90 | 982,838 | +0.45(+3.93%) |
Aug 25, 2017 | 12.05 | 12.10 | 11.40 | 11.45 | 865,753 | -0.50(-4.18%) |
Aug 24, 2017 | 11.65 | 12.03 | 11.55 | 11.95 | 1,086,093 | +0.20(+1.70%) |
Aug 23, 2017 | 11.35 | 11.85 | 11.25 | 11.75 | 1,039,807 | +0.25(+2.17%) |
Aug 22, 2017 | 10.95 | 11.50 | 10.85 | 11.50 | 933,058 | +0.55(+5.02%) |
Aug 21, 2017 | 10.85 | 11.00 | 10.55 | 10.95 | 898,261 | +0.10(+0.92%) |
Aug 18, 2017 | 10.95 | 11.05 | 10.73 | 10.85 | 889,366 | -0.15(-1.36%) |
Aug 17, 2017 | 11.25 | 11.50 | 11.00 | 11.00 | 994,551 | -0.25(-2.22%) |
Aug 16, 2017 | 11.40 | 11.45 | 11.05 | 11.25 | 688,280 | -0.10(-0.88%) |
Aug 15, 2017 | 11.50 | 11.95 | 11.28 | 11.35 | 1,362,509 | -0.25(-2.16%) |
Aug 14, 2017 | 11.50 | 11.60 | 11.10 | 11.60 | 1,143,798 | +0.25(+2.20%) |
Aug 11, 2017 | 10.25 | 11.45 | 10.15 | 11.35 | 1,871,116 | +1.25(+12.38%) |
Aug 10, 2017 | 10.15 | 10.30 | 9.850 | 10.10 | 1,652,303 | -0.05(-0.49%) |
Aug 09, 2017 | 10.25 | 10.69 | 10.05 | 10.15 | 817,255 | +0.15(+1.50%) |
Aug 08, 2017 | 10.20 | 10.45 | 9.950 | 10.00 | 1,156,238 | -0.15(-1.48%) |
Aug 07, 2017 | 10.20 | 10.60 | 10.05 | 10.15 | 838,799 | -0.20(-1.93%) |
Aug 04, 2017 | 10.30 | 10.65 | 10.20 | 10.35 | 1,117,821 | -0.05(-0.48%) |
Aug 03, 2017 | 11.05 | 11.15 | 10.35 | 10.40 | 1,559,070 | -0.65(-5.88%) |
Aug 02, 2017 | 11.10 | 11.25 | 10.95 | 11.05 | 1,155,391 | -0.05(-0.45%) |