Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.93 | 11.93 | 11.46 | 11.70 | 61,168 | -0.14(-1.18%) |
Sep 28, 2017 | 11.48 | 12.03 | 11.39 | 11.84 | 138,765 | +0.42(+3.68%) |
Sep 27, 2017 | 11.37 | 11.50 | 11.16 | 11.42 | 144,655 | +0.27(+2.42%) |
Sep 26, 2017 | 11.49 | 11.59 | 11.05 | 11.15 | 181,380 | -0.27(-2.36%) |
Sep 25, 2017 | 11.30 | 11.69 | 11.22 | 11.42 | 89,433 | +0.07(+0.62%) |
Sep 22, 2017 | 11.49 | 11.59 | 11.22 | 11.35 | 64,041 | -0.06(-0.53%) |
Sep 21, 2017 | 11.62 | 11.79 | 11.39 | 11.41 | 61,937 | -0.28(-2.40%) |
Sep 20, 2017 | 11.85 | 11.85 | 11.40 | 11.69 | 56,220 | -0.12(-1.02%) |
Sep 19, 2017 | 11.75 | 11.95 | 11.56 | 11.81 | 38,466 | -0.04(-0.34%) |
Sep 18, 2017 | 11.99 | 12.07 | 11.67 | 11.85 | 65,542 | -0.05(-0.42%) |
Sep 15, 2017 | 12.12 | 11.45 | 11.90 | 196,018 | +0.31(+2.67%) | |
Sep 14, 2017 | 11.95 | 12.08 | 11.50 | 11.59 | 70,299 | -0.33(-2.77%) |
Sep 13, 2017 | 11.55 | 12.18 | 11.41 | 11.92 | 61,307 | +0.38(+3.29%) |
Sep 12, 2017 | 12.36 | 11.45 | 11.54 | 83,439 | -0.82(-6.63%) | |
Sep 11, 2017 | 12.75 | 12.75 | 12.31 | 12.36 | 99,603 | -0.12(-0.96%) |
Sep 08, 2017 | 12.55 | 12.55 | 12.15 | 12.48 | 54,295 | -0.02(-0.16%) |
Sep 07, 2017 | 12.65 | 12.77 | 12.44 | 12.50 | 98,607 | -0.07(-0.56%) |
Sep 06, 2017 | 12.58 | 12.82 | 12.18 | 12.57 | 110,564 | -0.02(-0.16%) |
Sep 05, 2017 | 12.65 | 12.84 | 12.20 | 12.59 | 95,659 | -0.02(-0.16%) |
Sep 01, 2017 | 11.95 | 12.63 | 11.53 | 12.61 | 75,540 | +1.01(+8.71%) |
Aug 31, 2017 | 11.69 | 12.20 | 11.38 | 11.60 | 121,276 | +0.03(+0.26%) |
Aug 30, 2017 | 11.87 | 11.97 | 11.11 | 11.57 | 189,311 | -0.23(-1.95%) |
Aug 29, 2017 | 12.23 | 12.42 | 11.71 | 11.80 | 70,430 | -0.38(-3.12%) |
Aug 28, 2017 | 11.57 | 12.34 | 11.57 | 12.18 | 97,567 | +0.49(+4.19%) |
Aug 25, 2017 | 11.96 | 12.00 | 11.52 | 11.69 | 24,267 | -0.25(-2.09%) |
Aug 24, 2017 | 11.38 | 12.24 | 11.38 | 11.94 | 66,615 | +0.67(+5.94%) |
Aug 23, 2017 | 11.09 | 11.55 | 11.05 | 11.27 | 58,159 | +0.20(+1.81%) |
Aug 22, 2017 | 11.13 | 11.74 | 10.99 | 11.07 | 65,785 | -0.08(-0.72%) |
Aug 21, 2017 | 10.98 | 11.54 | 10.98 | 11.15 | 39,474 | +0.25(+2.29%) |
Aug 18, 2017 | 10.97 | 11.38 | 10.84 | 10.90 | 90,449 | -0.19(-1.71%) |
Aug 17, 2017 | 11.28 | 11.72 | 11.05 | 11.09 | 58,913 | -0.28(-2.46%) |
Aug 16, 2017 | 11.45 | 11.88 | 11.21 | 11.37 | 43,496 | -0.02(-0.18%) |
Aug 15, 2017 | 11.91 | 12.43 | 11.37 | 11.39 | 136,565 | -0.51(-4.29%) |
Aug 14, 2017 | 11.27 | 12.79 | 11.27 | 11.90 | 138,507 | +1.00(+9.17%) |
Aug 11, 2017 | 11.00 | 11.06 | 10.56 | 10.90 | 230,977 | -0.25(-2.24%) |
Aug 10, 2017 | 11.58 | 11.63 | 10.77 | 11.15 | 103,229 | -0.41(-3.55%) |
Aug 09, 2017 | 11.91 | 12.07 | 11.50 | 11.56 | 52,906 | -0.40(-3.34%) |
Aug 08, 2017 | 12.50 | 12.76 | 11.80 | 11.96 | 60,352 | -0.56(-4.47%) |
Aug 07, 2017 | 12.70 | 12.82 | 12.19 | 12.52 | 37,886 | -0.21(-1.65%) |
Aug 04, 2017 | 12.79 | 11.88 | 12.73 | 49,827 | +0.80(+6.71%) | |
Aug 03, 2017 | 12.42 | 13.37 | 11.86 | 11.93 | 50,114 | -0.38(-3.09%) |
Aug 02, 2017 | 12.03 | 12.70 | 11.78 | 12.31 | 65,259 | +0.28(+2.33%) |
Aug 01, 2017 | 12.20 | 12.44 | 11.28 | 12.03 | 59,726 | -0.08(-0.66%) |
Jul 31, 2017 | 12.78 | 12.10 | 12.11 | 70,416 | -0.67(-5.24%) | |
Jul 28, 2017 | 12.78 | 14.17 | 12.33 | 12.78 | 76,555 | -0.21(-1.62%) |
Jul 27, 2017 | 13.30 | 13.48 | 12.24 | 12.99 | 87,404 | -0.36(-2.70%) |
Jul 26, 2017 | 13.45 | 13.67 | 13.03 | 13.35 | 46,786 | -0.10(-0.74%) |
Jul 25, 2017 | 13.93 | 14.00 | 13.38 | 13.45 | 77,561 | -0.45(-3.24%) |
Jul 24, 2017 | 13.95 | 14.09 | 13.70 | 13.90 | 70,390 | +0.06(+0.43%) |
Jul 21, 2017 | 13.26 | 13.97 | 13.09 | 13.84 | 66,232 | +0.66(+5.01%) |
Jul 20, 2017 | 13.27 | 13.03 | 13.18 | 70,158 | -0.03(-0.23%) | |
Jul 19, 2017 | 13.29 | 13.42 | 12.86 | 13.21 | 55,888 | +0.00(+0.00%) |
Jul 18, 2017 | 13.27 | 13.31 | 13.03 | 13.21 | 48,805 | -0.13(-0.97%) |
Jul 17, 2017 | 13.30 | 13.64 | 12.86 | 13.34 | 46,665 | +0.07(+0.53%) |
Jul 14, 2017 | 13.30 | 13.40 | 12.94 | 13.27 | 97,927 | -0.06(-0.45%) |
Jul 13, 2017 | 13.25 | 13.52 | 12.80 | 13.33 | 68,067 | +0.08(+0.60%) |
Jul 12, 2017 | 13.36 | 13.43 | 12.99 | 13.25 | 101,087 | -0.04(-0.30%) |
Jul 11, 2017 | 13.16 | 13.93 | 13.00 | 13.29 | 77,003 | +0.17(+1.30%) |
Jul 10, 2017 | 13.43 | 13.81 | 12.74 | 13.12 | 89,626 | -0.31(-2.31%) |
Jul 07, 2017 | 13.61 | 13.62 | 13.01 | 13.43 | 81,220 | -0.18(-1.32%) |
Jul 06, 2017 | 13.97 | 14.04 | 13.41 | 13.61 | 95,426 | -0.42(-2.99%) |
Jul 05, 2017 | 13.96 | 14.15 | 13.72 | 14.03 | 156,743 | +0.14(+1.01%) |