Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.960 | 10.11 | 9.800 | 10.04 | 150,622 | +0.06(+0.60%) |
Oct 30, 2017 | 9.780 | 10.17 | 9.760 | 9.980 | 159,473 | +0.23(+2.36%) |
Oct 27, 2017 | 9.800 | 9.940 | 9.610 | 9.750 | 152,681 | -0.04(-0.41%) |
Oct 26, 2017 | 9.970 | 10.23 | 9.640 | 9.790 | 398,479 | -0.22(-2.20%) |
Oct 25, 2017 | 10.32 | 10.46 | 9.850 | 10.01 | 328,192 | -0.36(-3.47%) |
Oct 24, 2017 | 9.900 | 10.55 | 9.880 | 10.37 | 286,566 | +0.42(+4.22%) |
Oct 23, 2017 | 10.00 | 10.09 | 9.760 | 9.950 | 341,184 | -0.03(-0.30%) |
Oct 20, 2017 | 10.38 | 10.53 | 9.880 | 9.980 | 283,606 | -0.32(-3.11%) |
Oct 19, 2017 | 10.45 | 10.61 | 10.12 | 10.30 | 237,661 | -0.15(-1.44%) |
Oct 18, 2017 | 10.89 | 11.01 | 10.42 | 10.45 | 122,071 | -0.48(-4.39%) |
Oct 17, 2017 | 10.72 | 11.13 | 10.72 | 10.93 | 183,330 | +0.12(+1.11%) |
Oct 16, 2017 | 10.88 | 11.36 | 10.72 | 10.81 | 160,389 | -0.18(-1.64%) |
Oct 13, 2017 | 11.30 | 11.43 | 10.80 | 10.99 | 361,110 | +0.12(+1.10%) |
Oct 12, 2017 | 11.01 | 11.19 | 10.61 | 10.87 | 170,455 | -0.10(-0.91%) |
Oct 11, 2017 | 11.43 | 11.64 | 10.93 | 10.97 | 249,491 | -0.53(-4.61%) |
Oct 10, 2017 | 11.45 | 11.81 | 11.42 | 11.50 | 179,835 | -0.03(-0.26%) |
Oct 09, 2017 | 11.83 | 12.16 | 11.50 | 11.53 | 235,326 | -0.39(-3.27%) |
Oct 06, 2017 | 12.28 | 12.49 | 11.82 | 11.92 | 245,145 | -0.08(-0.67%) |
Oct 05, 2017 | 12.35 | 12.73 | 11.88 | 12.00 | 278,859 | -0.41(-3.30%) |
Oct 04, 2017 | 12.78 | 12.82 | 12.33 | 12.41 | 321,073 | -0.23(-1.82%) |
Oct 03, 2017 | 12.37 | 13.04 | 12.11 | 12.64 | 651,350 | +0.34(+2.76%) |
Oct 02, 2017 | 14.22 | 15.40 | 12.18 | 12.30 | 1,710,050 | -3.74(-23.32%) |
Sep 29, 2017 | 16.59 | 16.60 | 16.01 | 16.04 | 245,752 | -0.46(-2.79%) |
Sep 28, 2017 | 16.63 | 16.91 | 16.43 | 16.50 | 285,390 | -0.10(-0.60%) |
Sep 27, 2017 | 16.79 | 17.08 | 16.45 | 16.60 | 150,212 | +0.00(+0.00%) |
Sep 26, 2017 | 16.97 | 17.40 | 16.52 | 16.60 | 121,992 | -0.25(-1.48%) |
Sep 25, 2017 | 16.82 | 17.36 | 16.66 | 16.85 | 287,626 | +0.10(+0.60%) |
Sep 22, 2017 | 16.77 | 17.42 | 16.60 | 16.75 | 178,614 | -0.02(-0.12%) |
Sep 21, 2017 | 15.99 | 17.17 | 15.96 | 16.77 | 263,539 | +0.68(+4.23%) |
Sep 20, 2017 | 15.03 | 16.60 | 15.03 | 16.09 | 289,706 | +1.07(+7.12%) |
Sep 19, 2017 | 15.16 | 15.33 | 14.85 | 15.02 | 102,138 | -0.14(-0.92%) |
Sep 18, 2017 | 14.66 | 15.19 | 14.55 | 15.16 | 134,971 | +0.49(+3.34%) |
Sep 15, 2017 | 14.37 | 14.69 | 14.11 | 14.67 | 213,661 | +0.33(+2.30%) |
Sep 14, 2017 | 13.71 | 14.45 | 13.32 | 14.34 | 168,612 | +0.34(+2.43%) |
Sep 13, 2017 | 14.49 | 14.83 | 13.94 | 14.00 | 119,965 | -0.50(-3.45%) |
Sep 12, 2017 | 14.87 | 15.41 | 14.25 | 14.50 | 178,822 | -0.30(-2.03%) |
Sep 11, 2017 | 14.49 | 14.83 | 14.35 | 14.80 | 147,798 | +0.44(+3.06%) |
Sep 08, 2017 | 14.24 | 14.44 | 14.07 | 14.36 | 112,652 | +0.13(+0.91%) |
Sep 07, 2017 | 14.24 | 14.60 | 14.08 | 14.23 | 131,907 | -0.08(-0.56%) |
Sep 06, 2017 | 14.03 | 14.73 | 13.56 | 14.31 | 283,811 | +0.34(+2.43%) |
Sep 05, 2017 | 13.86 | 14.07 | 13.58 | 13.97 | 133,590 | +0.11(+0.79%) |
Sep 01, 2017 | 14.04 | 14.20 | 13.67 | 13.86 | 69,094 | -0.17(-1.21%) |
Aug 31, 2017 | 13.51 | 14.19 | 13.50 | 14.03 | 120,395 | +0.54(+4.00%) |
Aug 30, 2017 | 13.53 | 13.70 | 13.34 | 13.49 | 121,186 | +0.00(+0.00%) |
Aug 29, 2017 | 13.39 | 13.81 | 13.38 | 13.49 | 105,415 | -0.08(-0.59%) |
Aug 28, 2017 | 13.41 | 13.63 | 13.05 | 13.57 | 65,540 | +0.22(+1.65%) |
Aug 25, 2017 | 13.29 | 13.40 | 13.07 | 13.35 | 77,781 | +0.10(+0.75%) |
Aug 24, 2017 | 13.02 | 13.33 | 12.90 | 13.25 | 153,897 | +0.36(+2.79%) |
Aug 23, 2017 | 13.07 | 13.17 | 12.82 | 12.89 | 95,404 | -0.19(-1.45%) |
Aug 22, 2017 | 12.99 | 13.17 | 12.58 | 13.08 | 133,184 | +0.27(+2.11%) |
Aug 21, 2017 | 12.85 | 12.95 | 12.53 | 12.81 | 171,657 | -0.13(-1.00%) |
Aug 18, 2017 | 13.18 | 13.33 | 12.94 | 12.94 | 160,677 | -0.39(-2.93%) |
Aug 17, 2017 | 13.36 | 13.95 | 13.24 | 13.33 | 164,111 | -0.17(-1.26%) |
Aug 16, 2017 | 13.36 | 13.85 | 13.30 | 13.50 | 84,813 | +0.15(+1.12%) |
Aug 15, 2017 | 13.75 | 13.82 | 13.35 | 13.35 | 64,820 | -0.35(-2.55%) |
Aug 14, 2017 | 14.00 | 14.17 | 13.50 | 13.70 | 129,820 | -0.07(-0.51%) |
Aug 11, 2017 | 13.63 | 13.84 | 13.30 | 13.77 | 97,984 | +0.31(+2.30%) |
Aug 10, 2017 | 13.41 | 13.62 | 13.05 | 13.46 | 176,709 | -0.07(-0.52%) |
Aug 09, 2017 | 13.42 | 13.89 | 13.42 | 13.53 | 94,606 | -0.03(-0.22%) |
Aug 08, 2017 | 13.61 | 13.98 | 13.55 | 13.56 | 147,083 | -0.13(-0.95%) |
Aug 07, 2017 | 13.75 | 13.98 | 13.56 | 13.69 | 173,881 | +0.00(+0.00%) |
Aug 04, 2017 | 13.06 | 14.27 | 12.92 | 13.69 | 328,137 | +0.78(+6.04%) |
Aug 03, 2017 | 12.65 | 13.55 | 12.15 | 12.91 | 242,438 | -0.41(-3.08%) |
Aug 02, 2017 | 13.45 | 13.67 | 12.91 | 13.32 | 131,072 | -0.15(-1.11%) |