Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.65 | 16.05 | 15.55 | 15.75 | 622,301 | +0.10(+0.64%) |
Sep 28, 2017 | 15.55 | 16.15 | 15.21 | 15.65 | 764,710 | +0.30(+1.95%) |
Sep 27, 2017 | 14.40 | 15.40 | 14.35 | 15.35 | 826,852 | +1.00(+6.97%) |
Sep 26, 2017 | 14.35 | 14.47 | 14.18 | 14.35 | 347,943 | +0.10(+0.70%) |
Sep 25, 2017 | 14.35 | 14.35 | 13.80 | 14.25 | 491,074 | -0.05(-0.35%) |
Sep 22, 2017 | 14.25 | 14.50 | 14.05 | 14.30 | 320,326 | +0.10(+0.70%) |
Sep 21, 2017 | 14.40 | 14.40 | 13.55 | 14.20 | 796,871 | -0.30(-2.07%) |
Sep 20, 2017 | 15.55 | 15.56 | 14.20 | 14.50 | 1,452,940 | -0.85(-5.54%) |
Sep 19, 2017 | 14.85 | 15.70 | 14.50 | 15.35 | 1,908,068 | +0.65(+4.42%) |
Sep 18, 2017 | 14.75 | 14.95 | 14.33 | 14.70 | 1,370,138 | +0.05(+0.34%) |
Sep 15, 2017 | 14.65 | 13.75 | 14.65 | 1,476,347 | +0.75(+5.40%) | |
Sep 14, 2017 | 12.80 | 14.00 | 12.62 | 13.90 | 1,293,276 | +1.05(+8.17%) |
Sep 13, 2017 | 12.50 | 13.25 | 12.50 | 12.85 | 1,311,311 | +0.70(+5.76%) |
Sep 12, 2017 | 11.60 | 12.40 | 11.60 | 12.15 | 648,096 | +0.50(+4.29%) |
Sep 11, 2017 | 12.15 | 12.18 | 11.45 | 11.65 | 789,961 | -0.60(-4.90%) |
Sep 08, 2017 | 12.35 | 12.45 | 12.10 | 12.25 | 375,254 | -0.20(-1.61%) |
Sep 07, 2017 | 12.65 | 12.68 | 12.35 | 12.45 | 338,415 | -0.05(-0.40%) |
Sep 06, 2017 | 12.45 | 13.00 | 12.45 | 12.50 | 484,621 | +0.05(+0.40%) |
Sep 05, 2017 | 12.60 | 12.65 | 12.25 | 12.45 | 470,129 | -0.15(-1.19%) |
Sep 01, 2017 | 12.75 | 12.75 | 12.50 | 12.60 | 284,961 | +0.00(+0.00%) |
Aug 31, 2017 | 12.65 | 12.80 | 12.30 | 12.60 | 531,158 | +0.15(+1.20%) |
Aug 30, 2017 | 12.30 | 12.75 | 12.10 | 12.45 | 578,556 | +0.15(+1.22%) |
Aug 29, 2017 | 11.75 | 12.35 | 11.45 | 12.30 | 605,173 | +0.50(+4.24%) |
Aug 28, 2017 | 11.30 | 12.30 | 11.20 | 11.80 | 962,093 | +0.60(+5.36%) |
Aug 25, 2017 | 11.20 | 11.25 | 11.00 | 11.20 | 168,059 | +0.10(+0.90%) |
Aug 24, 2017 | 11.20 | 11.35 | 10.95 | 11.10 | 351,183 | +0.00(+0.00%) |
Aug 23, 2017 | 11.20 | 11.20 | 10.90 | 11.10 | 310,676 | -0.05(-0.45%) |
Aug 22, 2017 | 10.90 | 11.20 | 10.75 | 11.15 | 494,883 | +0.40(+3.72%) |
Aug 21, 2017 | 10.50 | 10.90 | 10.40 | 10.75 | 410,540 | +0.30(+2.87%) |
Aug 18, 2017 | 10.55 | 10.57 | 10.20 | 10.45 | 463,451 | -0.20(-1.88%) |
Aug 17, 2017 | 11.10 | 11.10 | 10.45 | 10.65 | 356,192 | -0.35(-3.18%) |
Aug 16, 2017 | 11.30 | 11.35 | 10.80 | 11.00 | 531,583 | -0.15(-1.35%) |
Aug 15, 2017 | 11.10 | 11.30 | 10.75 | 11.15 | 541,470 | +0.20(+1.83%) |
Aug 14, 2017 | 10.55 | 11.10 | 10.50 | 10.95 | 618,772 | +0.65(+6.31%) |
Aug 11, 2017 | 9.700 | 10.45 | 9.600 | 10.30 | 558,369 | +0.70(+7.29%) |
Aug 10, 2017 | 9.800 | 9.900 | 9.600 | 9.600 | 308,424 | -0.15(-1.54%) |
Aug 09, 2017 | 9.500 | 9.850 | 9.250 | 9.750 | 271,337 | +0.18(+1.83%) |
Aug 08, 2017 | 10.25 | 10.29 | 9.400 | 9.575 | 584,899 | -0.62(-6.13%) |
Aug 07, 2017 | 9.400 | 10.25 | 9.350 | 10.20 | 555,750 | +0.80(+8.51%) |
Aug 04, 2017 | 9.350 | 9.600 | 9.250 | 9.400 | 465,177 | +0.10(+1.08%) |
Aug 03, 2017 | 8.900 | 9.350 | 8.750 | 9.300 | 400,187 | +0.45(+5.08%) |
Aug 02, 2017 | 8.850 | 9.050 | 8.450 | 8.850 | 628,942 | +0.20(+2.31%) |
Aug 01, 2017 | 8.500 | 8.700 | 8.400 | 8.650 | 162,648 | +0.20(+2.37%) |
Jul 31, 2017 | 8.600 | 8.600 | 8.450 | 8.450 | 70,069 | -0.10(-1.17%) |
Jul 28, 2017 | 8.450 | 8.625 | 8.400 | 8.550 | 100,200 | +0.05(+0.59%) |
Jul 27, 2017 | 8.700 | 8.750 | 8.500 | 8.500 | 135,593 | -0.25(-2.86%) |
Jul 26, 2017 | 8.700 | 8.850 | 8.600 | 8.750 | 106,661 | +0.05(+0.57%) |
Jul 25, 2017 | 8.600 | 8.800 | 8.575 | 8.700 | 79,143 | +0.10(+1.16%) |
Jul 24, 2017 | 8.500 | 8.600 | 8.450 | 8.600 | 69,680 | +0.15(+1.78%) |
Jul 21, 2017 | 8.650 | 8.650 | 8.400 | 8.450 | 287,851 | -0.20(-2.31%) |
Jul 20, 2017 | 8.450 | 8.650 | 8.450 | 8.650 | 53,365 | +0.20(+2.37%) |
Jul 19, 2017 | 8.400 | 8.500 | 8.350 | 8.450 | 90,393 | +0.05(+0.60%) |
Jul 18, 2017 | 8.500 | 8.550 | 8.350 | 8.400 | 73,227 | -0.15(-1.75%) |
Jul 17, 2017 | 8.500 | 8.650 | 8.450 | 8.550 | 70,941 | +0.00(+0.00%) |
Jul 14, 2017 | 8.500 | 8.550 | 8.400 | 8.550 | 99,031 | +0.10(+1.18%) |
Jul 13, 2017 | 8.500 | 8.500 | 8.350 | 8.450 | 56,868 | -0.05(-0.59%) |
Jul 12, 2017 | 8.500 | 8.650 | 8.300 | 8.500 | 130,562 | +0.10(+1.19%) |
Jul 11, 2017 | 8.500 | 8.500 | 8.400 | 8.400 | 70,824 | -0.05(-0.59%) |
Jul 10, 2017 | 8.450 | 8.550 | 8.400 | 8.450 | 173,839 | -0.05(-0.59%) |
Jul 07, 2017 | 8.600 | 8.650 | 8.450 | 8.500 | 119,372 | -0.10(-1.16%) |
Jul 06, 2017 | 8.650 | 8.650 | 8.350 | 8.600 | 124,009 | -0.05(-0.58%) |
Jul 05, 2017 | 8.850 | 8.850 | 8.500 | 8.650 | 95,523 | -0.20(-2.26%) |