Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.28 | 11.50 | 11.15 | 11.45 | 14,422 | +0.30(+2.69%) |
Oct 30, 2017 | 11.00 | 11.25 | 11.00 | 11.15 | 19,046 | -0.25(-2.19%) |
Oct 27, 2017 | 11.55 | 11.65 | 11.30 | 11.40 | 6,230 | -0.15(-1.30%) |
Oct 26, 2017 | 11.65 | 11.70 | 11.15 | 11.55 | 10,393 | -0.10(-0.86%) |
Oct 25, 2017 | 11.45 | 12.40 | 11.15 | 11.65 | 28,993 | +0.15(+1.30%) |
Oct 24, 2017 | 10.70 | 11.70 | 10.55 | 11.50 | 34,477 | +0.80(+7.48%) |
Oct 23, 2017 | 11.00 | 11.11 | 10.50 | 10.70 | 69,069 | -0.35(-3.17%) |
Oct 20, 2017 | 11.45 | 11.60 | 11.05 | 11.05 | 26,510 | -0.35(-3.07%) |
Oct 19, 2017 | 11.50 | 11.70 | 11.40 | 11.40 | 34,025 | -0.20(-1.72%) |
Oct 18, 2017 | 11.60 | 11.75 | 11.50 | 11.60 | 22,232 | -0.05(-0.43%) |
Oct 17, 2017 | 11.65 | 11.75 | 11.60 | 11.65 | 25,334 | +0.05(+0.43%) |
Oct 16, 2017 | 11.65 | 11.75 | 11.60 | 11.60 | 16,260 | -0.10(-0.85%) |
Oct 13, 2017 | 11.70 | 11.85 | 11.65 | 11.70 | 24,918 | +0.00(+0.00%) |
Oct 12, 2017 | 11.75 | 11.95 | 11.65 | 11.70 | 14,889 | +0.00(+0.00%) |
Oct 11, 2017 | 11.68 | 11.95 | 11.55 | 11.70 | 30,336 | +0.10(+0.86%) |
Oct 10, 2017 | 11.70 | 11.75 | 11.50 | 11.60 | 36,880 | -0.15(-1.28%) |
Oct 09, 2017 | 12.00 | 12.15 | 11.40 | 11.75 | 69,664 | -0.15(-1.26%) |
Oct 06, 2017 | 12.40 | 12.40 | 11.85 | 11.90 | 23,198 | -0.45(-3.64%) |
Oct 05, 2017 | 12.15 | 12.35 | 12.00 | 12.35 | 18,651 | +0.10(+0.82%) |
Oct 04, 2017 | 12.40 | 12.40 | 12.00 | 12.25 | 24,946 | -0.10(-0.81%) |
Oct 03, 2017 | 12.75 | 12.90 | 12.30 | 12.35 | 78,776 | -0.40(-3.14%) |
Oct 02, 2017 | 12.30 | 12.80 | 12.30 | 12.75 | 95,259 | +0.65(+5.37%) |
Sep 29, 2017 | 11.90 | 12.35 | 11.85 | 12.10 | 27,630 | +0.25(+2.11%) |
Sep 28, 2017 | 11.90 | 11.90 | 11.45 | 11.85 | 54,618 | -0.10(-0.84%) |
Sep 27, 2017 | 12.25 | 12.45 | 11.86 | 11.95 | 25,302 | -0.25(-2.05%) |
Sep 26, 2017 | 12.20 | 12.35 | 12.10 | 12.20 | 41,682 | +0.10(+0.83%) |
Sep 25, 2017 | 12.25 | 12.50 | 12.00 | 12.10 | 34,581 | -0.10(-0.82%) |
Sep 22, 2017 | 12.40 | 12.60 | 12.10 | 12.20 | 45,328 | -0.20(-1.61%) |
Sep 21, 2017 | 12.20 | 12.95 | 12.10 | 12.40 | 34,377 | +0.30(+2.48%) |
Sep 20, 2017 | 12.75 | 12.95 | 12.00 | 12.10 | 149,467 | -0.65(-5.10%) |
Sep 19, 2017 | 11.80 | 12.75 | 11.78 | 12.75 | 200,894 | +1.00(+8.51%) |
Sep 18, 2017 | 11.45 | 12.00 | 11.45 | 11.75 | 125,599 | +0.40(+3.52%) |
Sep 15, 2017 | 11.45 | 12.49 | 11.26 | 11.35 | 125,344 | -0.05(-0.44%) |
Sep 14, 2017 | 11.00 | 11.45 | 10.90 | 11.40 | 92,613 | +0.40(+3.64%) |
Sep 13, 2017 | 11.25 | 11.25 | 10.75 | 11.00 | 76,143 | -0.25(-2.22%) |
Sep 12, 2017 | 10.55 | 11.45 | 10.37 | 11.25 | 233,409 | +1.00(+9.76%) |
Sep 11, 2017 | 9.750 | 10.70 | 9.750 | 10.25 | 243,081 | +1.30(+14.53%) |
Sep 08, 2017 | 8.900 | 8.950 | 8.850 | 8.950 | 6,824 | -0.05(-0.56%) |
Sep 07, 2017 | 9.000 | 9.000 | 8.975 | 9.000 | 3,241 | +0.00(+0.00%) |
Sep 06, 2017 | 8.950 | 9.100 | 8.916 | 9.000 | 14,331 | +0.20(+2.27%) |
Sep 05, 2017 | 8.400 | 8.800 | 8.250 | 8.800 | 10,544 | +0.75(+9.32%) |
Sep 01, 2017 | 8.450 | 8.450 | 8.050 | 8.050 | 6,876 | -0.35(-4.17%) |
Aug 31, 2017 | 8.500 | 8.550 | 8.350 | 8.400 | 5,717 | -0.10(-1.18%) |
Aug 30, 2017 | 8.500 | 8.750 | 8.400 | 8.500 | 9,111 | +0.05(+0.59%) |
Aug 29, 2017 | 8.550 | 8.700 | 8.450 | 8.450 | 60,399 | -0.15(-1.74%) |
Aug 28, 2017 | 8.700 | 8.900 | 8.600 | 8.600 | 7,946 | -0.10(-1.15%) |
Aug 25, 2017 | 8.500 | 8.700 | 8.500 | 8.700 | 4,802 | +0.15(+1.75%) |
Aug 24, 2017 | 8.600 | 8.686 | 8.500 | 8.550 | 11,385 | -0.10(-1.16%) |
Aug 23, 2017 | 8.550 | 8.650 | 8.500 | 8.650 | 7,680 | +0.15(+1.76%) |
Aug 22, 2017 | 8.500 | 8.550 | 8.500 | 8.500 | 10,065 | +0.00(+0.00%) |
Aug 21, 2017 | 8.650 | 8.770 | 8.500 | 8.500 | 9,889 | -0.25(-2.86%) |
Aug 18, 2017 | 8.500 | 8.750 | 8.500 | 8.750 | 4,789 | +0.25(+2.94%) |
Aug 17, 2017 | 8.850 | 8.850 | 8.500 | 8.500 | 7,105 | -0.35(-3.95%) |
Aug 16, 2017 | 8.995 | 9.012 | 8.850 | 8.850 | 18,962 | -0.04(-0.51%) |
Aug 15, 2017 | 8.808 | 8.895 | 8.775 | 8.895 | 1,865 | +0.09(+1.08%) |
Aug 14, 2017 | 8.650 | 8.900 | 8.650 | 8.800 | 10,631 | +0.20(+2.33%) |
Aug 11, 2017 | 8.350 | 8.600 | 8.350 | 8.600 | 5,676 | +0.04(+0.43%) |
Aug 10, 2017 | 8.750 | 8.750 | 8.550 | 8.563 | 2,160 | -0.19(-2.14%) |
Aug 09, 2017 | 8.300 | 8.775 | 8.300 | 8.750 | 2,450 | -0.05(-0.57%) |
Aug 08, 2017 | 9.000 | 9.000 | 8.750 | 8.800 | 3,169 | -0.20(-2.22%) |
Aug 07, 2017 | 9.100 | 9.100 | 8.892 | 9.000 | 6,485 | +0.00(+0.00%) |
Aug 04, 2017 | 9.150 | 9.395 | 8.800 | 9.000 | 38,997 | -0.07(-0.77%) |
Aug 03, 2017 | 7.800 | 9.345 | 7.800 | 9.070 | 66,026 | +2.02(+28.65%) |
Aug 02, 2017 | 7.600 | 7.600 | 7.000 | 7.050 | 3,554 | -0.45(-6.00%) |