Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 9.065 | 9.280 | 9.005 | 9.200 | 426,898 | +0.15(+1.71%) |
Jul 31, 2017 | 9.200 | 9.445 | 8.900 | 9.045 | 463,862 | -0.15(-1.68%) |
Jul 28, 2017 | 8.895 | 9.500 | 8.895 | 9.200 | 140,894 | +0.20(+2.22%) |
Jul 27, 2017 | 9.375 | 9.545 | 8.885 | 9.000 | 373,186 | -0.50(-5.26%) |
Jul 26, 2017 | 8.230 | 9.635 | 8.210 | 9.500 | 493,788 | +1.38(+17.07%) |
Jul 25, 2017 | 7.855 | 8.206 | 7.405 | 8.115 | 504,022 | +0.19(+2.33%) |
Jul 24, 2017 | 8.060 | 8.172 | 7.925 | 7.930 | 73,856 | -0.13(-1.61%) |
Jul 21, 2017 | 8.075 | 8.280 | 7.925 | 8.060 | 72,076 | -0.07(-0.86%) |
Jul 20, 2017 | 8.375 | 8.475 | 8.066 | 8.130 | 113,954 | -0.28(-3.33%) |
Jul 19, 2017 | 8.490 | 8.600 | 8.285 | 8.410 | 230,598 | -0.15(-1.75%) |
Jul 18, 2017 | 8.425 | 8.600 | 8.060 | 8.560 | 177,620 | +0.16(+1.90%) |
Jul 17, 2017 | 7.810 | 8.562 | 7.715 | 8.400 | 470,592 | +0.58(+7.49%) |
Jul 14, 2017 | 7.645 | 7.875 | 7.590 | 7.815 | 218,042 | +0.07(+0.84%) |
Jul 13, 2017 | 7.605 | 7.850 | 7.522 | 7.750 | 137,946 | +0.05(+0.65%) |
Jul 12, 2017 | 7.665 | 7.990 | 7.625 | 7.700 | 176,516 | +0.02(+0.26%) |
Jul 11, 2017 | 7.820 | 7.875 | 7.575 | 7.680 | 199,324 | -0.20(-2.54%) |
Jul 10, 2017 | 7.925 | 7.950 | 7.815 | 7.880 | 88,268 | -0.12(-1.44%) |
Jul 07, 2017 | 7.995 | 8.140 | 7.745 | 7.995 | 235,972 | -0.01(-0.19%) |
Jul 06, 2017 | 7.995 | 8.090 | 7.700 | 8.010 | 289,916 | -0.04(-0.44%) |
Jul 05, 2017 | 7.990 | 8.250 | 7.875 | 8.045 | 345,672 | +0.19(+2.42%) |