Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.58 | 11.61 | 11.14 | 11.14 | 39,078 | -0.51(-4.36%) |
Sep 28, 2017 | 11.78 | 11.81 | 11.51 | 11.65 | 39,977 | -0.17(-1.43%) |
Sep 27, 2017 | 11.65 | 11.88 | 11.35 | 11.81 | 88,903 | +0.20(+1.72%) |
Sep 26, 2017 | 11.05 | 11.65 | 10.98 | 11.62 | 82,583 | +0.57(+5.12%) |
Sep 25, 2017 | 10.88 | 11.15 | 10.82 | 11.05 | 61,148 | +0.20(+1.84%) |
Sep 22, 2017 | 10.90 | 10.90 | 10.68 | 10.85 | 39,156 | -0.03(-0.31%) |
Sep 21, 2017 | 10.85 | 10.88 | 10.72 | 10.88 | 54,524 | +0.07(+0.61%) |
Sep 20, 2017 | 10.55 | 10.85 | 10.52 | 10.82 | 50,948 | +0.23(+2.20%) |
Sep 19, 2017 | 10.62 | 10.72 | 10.55 | 10.58 | 34,409 | +0.03(+0.32%) |
Sep 18, 2017 | 10.75 | 10.75 | 10.49 | 10.55 | 58,434 | -0.23(-2.16%) |
Sep 15, 2017 | 10.75 | 10.85 | 10.62 | 10.78 | 160,692 | +0.10(+0.93%) |
Sep 14, 2017 | 10.78 | 10.78 | 10.52 | 10.68 | 64,641 | -0.07(-0.62%) |
Sep 13, 2017 | 10.62 | 10.82 | 10.45 | 10.75 | 85,128 | +0.23(+2.21%) |
Sep 12, 2017 | 10.42 | 10.58 | 10.25 | 10.52 | 63,201 | +0.30(+2.93%) |
Sep 11, 2017 | 10.72 | 11.25 | 10.22 | 10.22 | 165,464 | +0.87(+9.25%) |
Sep 08, 2017 | 9.652 | 9.785 | 9.152 | 9.352 | 321,107 | -0.67(-6.64%) |
Sep 07, 2017 | 11.62 | 11.62 | 9.918 | 10.02 | 221,391 | -1.66(-14.25%) |
Sep 06, 2017 | 11.75 | 11.98 | 11.62 | 11.68 | 81,386 | +0.03(+0.29%) |
Sep 05, 2017 | 12.41 | 12.41 | 11.58 | 11.65 | 67,734 | -0.83(-6.67%) |
Sep 01, 2017 | 12.65 | 12.65 | 12.35 | 12.48 | 20,165 | -0.03(-0.27%) |
Aug 31, 2017 | 12.35 | 12.65 | 12.35 | 12.51 | 23,310 | +0.27(+2.17%) |
Aug 30, 2017 | 12.25 | 12.35 | 12.21 | 12.25 | 13,292 | +0.03(+0.27%) |
Aug 29, 2017 | 12.31 | 12.35 | 12.31 | 12.21 | 25,931 | -0.13(-1.08%) |
Aug 28, 2017 | 12.75 | 12.75 | 12.35 | 12.35 | 52,997 | -0.47(-3.64%) |
Aug 25, 2017 | 12.78 | 12.85 | 12.58 | 12.81 | 31,860 | +0.03(+0.26%) |
Aug 24, 2017 | 12.98 | 13.04 | 12.78 | 12.78 | 10,665 | -0.13(-1.03%) |
Aug 23, 2017 | 12.95 | 13.03 | 12.91 | 12.91 | 4,765 | -0.07(-0.51%) |
Aug 22, 2017 | 12.98 | 13.35 | 12.85 | 12.98 | 40,659 | +0.03(+0.26%) |
Aug 21, 2017 | 12.81 | 13.01 | 12.79 | 12.95 | 12,281 | +0.07(+0.52%) |
Aug 18, 2017 | 12.88 | 12.98 | 12.71 | 12.88 | 34,774 | -0.10(-0.77%) |
Aug 17, 2017 | 13.05 | 13.25 | 12.95 | 12.98 | 36,789 | -0.03(-0.26%) |
Aug 16, 2017 | 13.08 | 13.18 | 12.91 | 13.01 | 13,396 | -0.03(-0.25%) |
Aug 15, 2017 | 13.15 | 13.21 | 12.88 | 13.05 | 32,153 | -0.07(-0.51%) |
Aug 14, 2017 | 12.81 | 13.15 | 12.81 | 13.11 | 38,761 | +0.30(+2.34%) |
Aug 11, 2017 | 12.91 | 12.95 | 12.76 | 12.81 | 15,745 | -0.13(-1.03%) |
Aug 10, 2017 | 13.05 | 13.05 | 12.95 | 12.95 | 16,923 | -0.10(-0.76%) |
Aug 09, 2017 | 13.12 | 13.15 | 13.03 | 13.05 | 12,521 | -0.07(-0.51%) |
Aug 08, 2017 | 13.25 | 13.25 | 13.11 | 13.11 | 14,918 | -0.17(-1.25%) |
Aug 07, 2017 | 13.25 | 13.45 | 13.08 | 13.28 | 49,742 | +0.07(+0.50%) |
Aug 04, 2017 | 13.11 | 13.25 | 12.98 | 13.21 | 52,430 | -0.03(-0.25%) |
Aug 03, 2017 | 13.11 | 13.28 | 12.95 | 13.25 | 56,967 | +0.07(+0.50%) |
Aug 02, 2017 | 12.86 | 13.25 | 12.78 | 13.18 | 65,133 | +0.23(+1.80%) |
Aug 01, 2017 | 12.85 | 12.98 | 12.81 | 12.95 | 22,043 | +0.10(+0.78%) |
Jul 31, 2017 | 12.70 | 12.91 | 12.70 | 12.85 | 17,979 | +0.17(+1.31%) |
Jul 28, 2017 | 12.48 | 12.78 | 12.38 | 12.68 | 16,830 | +0.23(+1.87%) |
Jul 27, 2017 | 12.61 | 12.68 | 12.45 | 12.45 | 30,145 | -0.20(-1.58%) |
Jul 26, 2017 | 12.75 | 12.98 | 12.65 | 12.65 | 26,047 | -0.13(-1.04%) |
Jul 25, 2017 | 12.58 | 12.98 | 12.58 | 12.78 | 45,645 | +0.17(+1.32%) |
Jul 24, 2017 | 12.68 | 12.81 | 12.38 | 12.61 | 85,422 | +0.00(+0.00%) |
Jul 21, 2017 | 12.88 | 12.95 | 12.58 | 12.61 | 33,816 | -0.30(-2.32%) |
Jul 20, 2017 | 12.81 | 13.11 | 12.58 | 12.91 | 129,071 | +0.07(+0.52%) |
Jul 19, 2017 | 12.88 | 12.95 | 12.78 | 12.85 | 30,815 | +0.03(+0.26%) |
Jul 18, 2017 | 12.68 | 12.85 | 12.65 | 12.81 | 22,632 | -0.17(-1.28%) |
Jul 17, 2017 | 12.68 | 13.28 | 12.65 | 12.98 | 95,141 | +0.23(+1.83%) |
Jul 14, 2017 | 12.55 | 12.75 | 12.35 | 12.75 | 33,152 | +0.20(+1.59%) |
Jul 13, 2017 | 12.35 | 12.75 | 12.05 | 12.55 | 53,074 | +0.20(+1.62%) |
Jul 12, 2017 | 12.11 | 12.35 | 12.11 | 12.35 | 23,762 | +0.23(+1.92%) |
Jul 11, 2017 | 12.11 | 12.15 | 12.01 | 12.11 | 9,341 | +0.00(+0.00%) |
Jul 10, 2017 | 12.21 | 12.38 | 12.11 | 12.11 | 12,328 | -0.20(-1.62%) |
Jul 07, 2017 | 12.18 | 12.35 | 12.08 | 12.31 | 12,113 | +0.13(+1.09%) |
Jul 06, 2017 | 12.18 | 12.21 | 12.06 | 12.18 | 23,780 | +0.03(+0.27%) |
Jul 05, 2017 | 12.25 | 12.25 | 12.15 | 12.15 | 12,678 | -0.13(-1.08%) |