Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.24 | 16.08 | 15.12 | 15.69 | 439,916 | +0.68(+4.50%) |
Oct 30, 2017 | 15.49 | 15.95 | 14.76 | 15.01 | 577,466 | -0.19(-1.22%) |
Oct 27, 2017 | 14.61 | 15.41 | 14.03 | 15.20 | 506,130 | +0.58(+3.93%) |
Oct 26, 2017 | 15.17 | 15.43 | 14.56 | 14.62 | 335,946 | -0.47(-3.11%) |
Oct 25, 2017 | 15.70 | 15.86 | 14.43 | 15.09 | 570,894 | -0.65(-4.13%) |
Oct 24, 2017 | 15.46 | 15.91 | 15.34 | 15.74 | 331,926 | +0.44(+2.84%) |
Oct 23, 2017 | 15.64 | 15.99 | 15.16 | 15.30 | 369,848 | -0.21(-1.39%) |
Oct 20, 2017 | 16.06 | 16.62 | 15.50 | 15.52 | 437,220 | -0.37(-2.33%) |
Oct 19, 2017 | 15.71 | 16.11 | 15.40 | 15.89 | 323,424 | +0.01(+0.06%) |
Oct 18, 2017 | 15.40 | 15.95 | 15.03 | 15.88 | 483,920 | +0.61(+3.96%) |
Oct 17, 2017 | 14.86 | 16.00 | 14.63 | 15.28 | 575,448 | +0.20(+1.29%) |
Oct 16, 2017 | 16.57 | 16.57 | 14.60 | 15.08 | 1,431,932 | -1.77(-10.50%) |
Oct 13, 2017 | 16.80 | 17.05 | 15.56 | 16.85 | 1,097,892 | -0.54(-3.11%) |
Oct 12, 2017 | 18.68 | 19.12 | 17.30 | 17.39 | 947,870 | -1.07(-5.82%) |
Oct 11, 2017 | 17.00 | 18.55 | 16.75 | 18.46 | 1,046,364 | +1.91(+11.54%) |
Oct 10, 2017 | 16.80 | 16.81 | 15.94 | 16.55 | 543,206 | +0.05(+0.33%) |
Oct 09, 2017 | 16.65 | 16.71 | 16.10 | 16.50 | 559,926 | +0.09(+0.58%) |
Oct 06, 2017 | 15.70 | 16.42 | 15.21 | 16.41 | 468,184 | +0.53(+3.31%) |
Oct 05, 2017 | 15.63 | 16.25 | 15.55 | 15.88 | 616,532 | +0.58(+3.79%) |
Oct 04, 2017 | 15.15 | 15.80 | 14.90 | 15.30 | 720,234 | +0.38(+2.51%) |
Oct 03, 2017 | 13.96 | 15.06 | 13.47 | 14.93 | 1,018,066 | +0.89(+6.34%) |
Oct 02, 2017 | 13.38 | 14.17 | 13.29 | 14.04 | 950,416 | +0.64(+4.82%) |
Sep 29, 2017 | 13.09 | 13.54 | 12.35 | 13.39 | 2,547,718 | +2.14(+19.02%) |
Sep 28, 2017 | 10.72 | 11.43 | 10.72 | 11.25 | 1,120,992 | +0.53(+4.90%) |
Sep 27, 2017 | 10.35 | 10.77 | 10.15 | 10.72 | 594,334 | +0.30(+2.88%) |
Sep 26, 2017 | 10.91 | 11.01 | 10.36 | 10.43 | 762,990 | -0.43(-4.01%) |
Sep 25, 2017 | 11.01 | 11.17 | 10.62 | 10.86 | 225,552 | -0.15(-1.32%) |
Sep 22, 2017 | 10.87 | 11.07 | 10.86 | 11.01 | 139,908 | +0.09(+0.78%) |
Sep 21, 2017 | 10.92 | 11.04 | 10.62 | 10.92 | 184,802 | -0.09(-0.77%) |
Sep 20, 2017 | 11.00 | 11.04 | 10.78 | 11.01 | 234,214 | +0.01(+0.09%) |
Sep 19, 2017 | 11.01 | 11.03 | 10.79 | 10.99 | 378,042 | +0.12(+1.10%) |
Sep 18, 2017 | 10.71 | 11.20 | 10.66 | 10.88 | 597,768 | +0.10(+0.88%) |
Sep 15, 2017 | 11.55 | 11.59 | 10.63 | 10.78 | 4,523,830 | -0.70(-6.06%) |
Sep 14, 2017 | 11.75 | 11.78 | 11.35 | 11.47 | 916,838 | -0.28(-2.34%) |
Sep 13, 2017 | 11.80 | 12.07 | 11.30 | 11.75 | 586,348 | +0.00(+0.00%) |
Sep 12, 2017 | 11.45 | 11.96 | 11.20 | 11.75 | 526,804 | +0.31(+2.75%) |
Sep 11, 2017 | 11.45 | 11.65 | 11.27 | 11.44 | 431,472 | +0.21(+1.87%) |
Sep 08, 2017 | 11.56 | 11.70 | 11.05 | 11.22 | 551,226 | -0.12(-1.10%) |
Sep 07, 2017 | 11.29 | 12.01 | 11.16 | 11.35 | 782,680 | +0.25(+2.30%) |
Sep 06, 2017 | 10.47 | 11.38 | 10.09 | 11.10 | 1,048,834 | +0.75(+7.20%) |
Sep 05, 2017 | 10.64 | 10.75 | 10.03 | 10.35 | 1,259,762 | -0.09(-0.86%) |
Sep 01, 2017 | 10.18 | 10.87 | 10.10 | 10.44 | 737,148 | +0.50(+5.08%) |
Aug 31, 2017 | 9.420 | 10.04 | 9.325 | 9.935 | 936,878 | +0.71(+7.64%) |
Aug 30, 2017 | 9.300 | 9.420 | 9.107 | 9.230 | 228,912 | -0.00(-0.05%) |
Aug 29, 2017 | 9.090 | 9.270 | 9.082 | 9.235 | 145,978 | +0.04(+0.49%) |
Aug 28, 2017 | 9.200 | 9.225 | 9.000 | 9.190 | 51,568 | -0.01(-0.11%) |
Aug 25, 2017 | 9.420 | 9.425 | 9.080 | 9.200 | 113,744 | -0.04(-0.43%) |
Aug 24, 2017 | 9.235 | 9.470 | 9.090 | 9.240 | 120,848 | -0.05(-0.54%) |
Aug 23, 2017 | 9.085 | 9.455 | 8.970 | 9.290 | 115,798 | +0.09(+0.98%) |
Aug 22, 2017 | 9.110 | 9.263 | 9.018 | 9.200 | 56,984 | +0.08(+0.93%) |
Aug 21, 2017 | 9.225 | 9.240 | 8.760 | 9.115 | 131,392 | -0.09(-1.00%) |
Aug 18, 2017 | 9.015 | 9.345 | 8.880 | 9.207 | 81,206 | +0.21(+2.31%) |
Aug 17, 2017 | 9.550 | 9.695 | 8.570 | 9.000 | 336,846 | -0.70(-7.17%) |
Aug 16, 2017 | 9.625 | 10.30 | 9.515 | 9.695 | 345,644 | +0.10(+0.99%) |
Aug 15, 2017 | 9.185 | 9.610 | 9.085 | 9.600 | 129,082 | +0.29(+3.17%) |
Aug 14, 2017 | 9.250 | 9.500 | 9.000 | 9.305 | 185,046 | +0.14(+1.53%) |
Aug 11, 2017 | 9.050 | 9.195 | 8.875 | 9.165 | 64,634 | +0.11(+1.27%) |
Aug 10, 2017 | 8.981 | 9.250 | 8.050 | 9.050 | 516,430 | -0.16(-1.74%) |
Aug 09, 2017 | 9.055 | 9.340 | 8.950 | 9.210 | 95,026 | +0.16(+1.77%) |
Aug 08, 2017 | 9.215 | 9.292 | 8.961 | 9.050 | 153,450 | -0.07(-0.82%) |
Aug 07, 2017 | 9.285 | 9.675 | 9.072 | 9.125 | 229,386 | -0.25(-2.67%) |
Aug 04, 2017 | 9.395 | 9.736 | 8.925 | 9.375 | 325,952 | -0.02(-0.21%) |
Aug 03, 2017 | 9.135 | 9.750 | 8.885 | 9.395 | 576,454 | +0.26(+2.85%) |
Aug 02, 2017 | 9.286 | 9.286 | 8.888 | 9.135 | 231,296 | -0.06(-0.71%) |