Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.04 | 15.06 | 14.04 | 14.20 | 10,226 | -0.38(-2.61%) |
Sep 28, 2017 | 13.94 | 15.46 | 13.94 | 14.58 | 8,535 | +0.16(+1.11%) |
Sep 27, 2017 | 14.75 | 13.76 | 14.42 | 10,518 | +0.47(+3.37%) | |
Sep 26, 2017 | 13.20 | 14.20 | 13.20 | 13.95 | 25,453 | +0.91(+6.98%) |
Sep 25, 2017 | 13.10 | 13.20 | 13.03 | 13.04 | 5,220 | -0.06(-0.46%) |
Sep 22, 2017 | 12.95 | 13.11 | 12.95 | 13.10 | 4,600 | +0.03(+0.23%) |
Sep 21, 2017 | 13.00 | 13.10 | 12.95 | 13.07 | 870 | +0.06(+0.46%) |
Sep 20, 2017 | 13.37 | 13.50 | 12.79 | 13.01 | 3,154 | -0.29(-2.18%) |
Sep 19, 2017 | 12.87 | 13.45 | 12.87 | 13.30 | 17,780 | +0.45(+3.50%) |
Sep 18, 2017 | 12.73 | 12.85 | 12.67 | 12.85 | 700 | +0.16(+1.26%) |
Sep 15, 2017 | 12.51 | 12.70 | 12.50 | 12.69 | 2,000 | +0.09(+0.71%) |
Sep 14, 2017 | 12.64 | 12.80 | 12.59 | 12.60 | 1,531 | -0.01(-0.08%) |
Sep 13, 2017 | 12.12 | 12.70 | 12.12 | 12.61 | 4,100 | +0.55(+4.56%) |
Sep 12, 2017 | 12.10 | 12.10 | 11.99 | 12.06 | 800 | +0.16(+1.34%) |
Sep 11, 2017 | 12.40 | 12.40 | 11.80 | 11.90 | 8,300 | -0.29(-2.38%) |
Sep 08, 2017 | 12.42 | 12.60 | 12.19 | 12.19 | 2,900 | -0.23(-1.85%) |
Sep 07, 2017 | 12.97 | 12.97 | 12.35 | 12.42 | 6,300 | -0.60(-4.61%) |
Sep 06, 2017 | 12.10 | 13.05 | 12.06 | 13.02 | 35,574 | +1.00(+8.32%) |
Sep 05, 2017 | 10.09 | 12.73 | 10.08 | 12.02 | 82,604 | +1.78(+17.38%) |
Sep 01, 2017 | 10.35 | 10.35 | 10.35 | 10.24 | 7,593 | -0.16(-1.54%) |
Aug 31, 2017 | 10.75 | 10.79 | 10.37 | 10.40 | 5,100 | -0.33(-3.08%) |
Aug 30, 2017 | 10.82 | 10.91 | 10.68 | 10.73 | 11,294 | -0.09(-0.83%) |
Aug 29, 2017 | 10.80 | 10.95 | 10.70 | 10.82 | 3,752 | -0.21(-1.90%) |
Aug 28, 2017 | 10.71 | 11.05 | 10.71 | 11.03 | 804 | +0.20(+1.85%) |
Aug 25, 2017 | 10.86 | 10.89 | 10.80 | 10.83 | 900 | +0.13(+1.21%) |
Aug 24, 2017 | 11.08 | 11.08 | 10.70 | 10.70 | 1,050 | -0.34(-3.08%) |
Aug 23, 2017 | 11.13 | 11.13 | 11.04 | 11.04 | 600 | -0.15(-1.34%) |
Aug 22, 2017 | 11.05 | 11.24 | 11.05 | 11.19 | 1,180 | +0.29(+2.66%) |
Aug 21, 2017 | 10.90 | 10.90 | 10.90 | 10.90 | 100 | +0.20(+1.87%) |
Aug 18, 2017 | 10.85 | 10.85 | 10.70 | 10.70 | 600 | -0.30(-2.73%) |
Aug 17, 2017 | 11.38 | 11.40 | 11.00 | 11.00 | 1,500 | -0.23(-2.05%) |
Aug 16, 2017 | 11.28 | 11.31 | 11.21 | 11.23 | 1,300 | +0.01(+0.09%) |
Aug 15, 2017 | 11.00 | 11.30 | 10.97 | 11.22 | 3,245 | +0.52(+4.86%) |
Aug 14, 2017 | 10.50 | 11.03 | 10.49 | 10.70 | 3,350 | +0.37(+3.58%) |
Aug 11, 2017 | 10.25 | 10.35 | 10.20 | 10.33 | 6,100 | -0.11(-1.05%) |
Aug 10, 2017 | 10.25 | 10.55 | 10.25 | 10.44 | 710 | +0.59(+5.99%) |
Aug 09, 2017 | 10.25 | 10.25 | 9.850 | 9.850 | 3,975 | -0.22(-2.18%) |
Aug 08, 2017 | 10.20 | 10.20 | 10.07 | 10.07 | 3,000 | -0.18(-1.76%) |
Aug 04, 2017 | 10.15 | 10.40 | 10.15 | 10.25 | 700 | +0.10(+0.99%) |
Aug 03, 2017 | 10.25 | 10.29 | 10.10 | 10.15 | 5,383 | -0.22(-2.12%) |
Aug 02, 2017 | 10.45 | 10.45 | 10.25 | 10.37 | 1,163 | -0.03(-0.29%) |
Aug 01, 2017 | 10.25 | 10.65 | 10.25 | 10.40 | 1,947 | +0.15(+1.46%) |
Jul 31, 2017 | 9.930 | 10.25 | 9.930 | 10.25 | 300 | +0.25(+2.50%) |
Jul 28, 2017 | 9.950 | 10.00 | 9.850 | 10.00 | 2,200 | +0.05(+0.50%) |
Jul 27, 2017 | 10.14 | 10.14 | 9.950 | 9.950 | 4,100 | -0.34(-3.30%) |
Jul 26, 2017 | 10.05 | 10.38 | 9.950 | 10.29 | 3,100 | -0.10(-0.96%) |
Jul 25, 2017 | 9.950 | 10.60 | 9.930 | 10.39 | 5,700 | +0.39(+3.90%) |
Jul 24, 2017 | 9.890 | 10.04 | 9.880 | 10.00 | 4,600 | +0.28(+2.88%) |
Jul 21, 2017 | 10.17 | 10.17 | 9.710 | 9.720 | 4,915 | -0.45(-4.42%) |
Jul 20, 2017 | 10.35 | 10.35 | 10.16 | 10.17 | 2,600 | -0.24(-2.31%) |
Jul 19, 2017 | 10.50 | 10.50 | 10.41 | 10.41 | 500 | -0.05(-0.48%) |
Jul 18, 2017 | 10.52 | 10.52 | 10.46 | 10.46 | 1,300 | -0.19(-1.78%) |
Jul 17, 2017 | 10.65 | 10.65 | 10.65 | 10.65 | 100 | -0.10(-0.93%) |
Jul 14, 2017 | 10.87 | 10.70 | 10.75 | 12,157 | -0.12(-1.10%) | |
Jul 13, 2017 | 10.80 | 10.89 | 10.73 | 10.87 | 3,147 | +0.00(+0.00%) |
Jul 12, 2017 | 11.00 | 11.00 | 10.87 | 10.87 | 700 | -0.13(-1.18%) |
Jul 11, 2017 | 10.98 | 11.05 | 10.98 | 11.00 | 798 | -0.03(-0.27%) |
Jul 10, 2017 | 11.18 | 11.24 | 11.03 | 11.03 | 2,200 | -0.21(-1.87%) |
Jul 07, 2017 | 11.10 | 11.40 | 11.10 | 11.24 | 1,400 | -0.01(-0.09%) |
Jul 06, 2017 | 11.45 | 11.45 | 11.15 | 11.25 | 6,599 | -0.21(-1.83%) |
Jul 05, 2017 | 11.78 | 11.78 | 11.46 | 11.46 | 2,700 | +0.21(+1.87%) |
Jul 04, 2017 | 11.82 | 11.82 | 11.25 | 11.25 | 1,465 | -0.47(-4.01%) |