Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.30 | 12.36 | 11.00 | 11.66 | 133,055 | -0.64(-5.20%) |
Sep 28, 2017 | 12.30 | 12.39 | 12.11 | 12.30 | 31,367 | -0.04(-0.29%) |
Sep 27, 2017 | 12.44 | 11.82 | 12.33 | 57,386 | +0.49(+4.11%) | |
Sep 26, 2017 | 11.79 | 11.99 | 11.41 | 11.85 | 78,107 | +0.14(+1.18%) |
Sep 25, 2017 | 11.61 | 11.94 | 11.45 | 11.71 | 36,329 | +0.09(+0.81%) |
Sep 22, 2017 | 11.30 | 11.72 | 11.30 | 11.61 | 34,251 | +0.28(+2.50%) |
Sep 21, 2017 | 11.27 | 11.40 | 11.24 | 11.33 | 17,212 | +0.02(+0.19%) |
Sep 20, 2017 | 11.26 | 11.31 | 11.20 | 11.31 | 19,435 | +0.04(+0.32%) |
Sep 19, 2017 | 11.39 | 11.41 | 11.18 | 11.27 | 19,299 | -0.08(-0.70%) |
Sep 18, 2017 | 10.93 | 11.43 | 10.93 | 11.35 | 40,376 | +0.44(+4.06%) |
Sep 15, 2017 | 10.90 | 11.07 | 10.76 | 10.91 | 156,258 | +0.04(+0.33%) |
Sep 14, 2017 | 10.77 | 10.98 | 10.74 | 10.87 | 34,858 | +0.08(+0.74%) |
Sep 13, 2017 | 10.79 | 11.05 | 10.77 | 10.79 | 41,264 | +0.03(+0.27%) |
Sep 12, 2017 | 10.63 | 10.90 | 10.58 | 10.77 | 31,049 | +0.15(+1.44%) |
Sep 11, 2017 | 10.74 | 10.94 | 10.57 | 10.61 | 48,699 | -0.09(-0.88%) |
Sep 08, 2017 | 10.79 | 10.87 | 10.47 | 10.71 | 32,960 | -0.07(-0.67%) |
Sep 07, 2017 | 10.87 | 11.00 | 10.75 | 10.78 | 20,354 | -0.07(-0.60%) |
Sep 06, 2017 | 10.79 | 11.13 | 10.74 | 10.85 | 73,415 | +0.08(+0.74%) |
Sep 05, 2017 | 11.22 | 11.22 | 10.66 | 10.77 | 43,381 | -0.45(-4.02%) |
Sep 01, 2017 | 11.33 | 11.33 | 11.11 | 11.22 | 21,766 | -0.10(-0.90%) |
Aug 31, 2017 | 11.11 | 11.38 | 11.11 | 11.32 | 37,331 | +0.22(+1.96%) |
Aug 30, 2017 | 11.06 | 11.43 | 11.04 | 11.10 | 18,616 | +0.03(+0.26%) |
Aug 29, 2017 | 11.37 | 11.37 | 11.01 | 11.07 | 52,341 | -0.36(-3.18%) |
Aug 28, 2017 | 11.17 | 11.59 | 11.17 | 11.43 | 53,679 | +0.26(+2.34%) |
Aug 25, 2017 | 10.79 | 11.24 | 10.79 | 11.17 | 39,706 | +0.39(+3.64%) |
Aug 24, 2017 | 10.82 | 10.85 | 10.77 | 10.78 | 19,939 | +0.05(+0.47%) |
Aug 23, 2017 | 10.65 | 10.90 | 10.65 | 10.73 | 23,850 | +0.01(+0.07%) |
Aug 22, 2017 | 10.85 | 10.92 | 10.71 | 10.72 | 12,951 | -0.07(-0.61%) |
Aug 21, 2017 | 10.69 | 10.85 | 10.32 | 10.79 | 24,658 | +0.06(+0.54%) |
Aug 18, 2017 | 10.63 | 10.78 | 10.63 | 10.73 | 43,318 | +0.01(+0.07%) |
Aug 17, 2017 | 10.63 | 10.98 | 10.50 | 10.72 | 50,818 | +0.04(+0.34%) |
Aug 16, 2017 | 10.80 | 10.90 | 10.63 | 10.69 | 27,382 | -0.02(-0.20%) |
Aug 15, 2017 | 10.69 | 10.88 | 10.42 | 10.71 | 94,379 | +0.06(+0.55%) |
Aug 14, 2017 | 10.47 | 10.77 | 10.33 | 10.65 | 34,290 | +0.30(+2.95%) |
Aug 11, 2017 | 9.828 | 10.63 | 9.792 | 10.34 | 136,868 | +0.00(+0.00%) |
Aug 10, 2017 | 10.70 | 11.00 | 10.34 | 10.34 | 71,476 | -0.37(-3.46%) |
Aug 09, 2017 | 10.86 | 10.86 | 10.55 | 10.71 | 77,108 | -0.23(-2.06%) |
Aug 08, 2017 | 10.92 | 11.33 | 10.90 | 10.94 | 56,624 | +0.02(+0.20%) |
Aug 07, 2017 | 10.69 | 11.03 | 10.65 | 10.92 | 52,132 | +0.30(+2.86%) |
Aug 04, 2017 | 10.60 | 10.84 | 10.60 | 10.61 | 27,575 | +0.03(+0.27%) |
Aug 03, 2017 | 10.73 | 10.76 | 10.53 | 10.59 | 23,917 | -0.17(-1.55%) |
Aug 02, 2017 | 10.54 | 10.82 | 10.43 | 10.75 | 52,598 | +0.18(+1.71%) |
Aug 01, 2017 | 10.53 | 10.64 | 10.40 | 10.57 | 81,371 | +0.07(+0.69%) |
Jul 31, 2017 | 10.64 | 10.65 | 10.42 | 10.50 | 40,088 | -0.12(-1.09%) |
Jul 28, 2017 | 10.48 | 10.84 | 10.48 | 10.61 | 87,791 | +0.11(+1.03%) |
Jul 27, 2017 | 10.34 | 10.82 | 10.18 | 10.51 | 106,700 | +0.20(+1.89%) |
Jul 26, 2017 | 10.90 | 10.90 | 10.25 | 10.31 | 52,247 | -0.58(-5.31%) |
Jul 25, 2017 | 10.77 | 11.01 | 10.64 | 10.89 | 52,163 | +0.16(+1.48%) |
Jul 24, 2017 | 10.71 | 10.79 | 10.54 | 10.73 | 33,333 | +0.02(+0.20%) |
Jul 21, 2017 | 10.88 | 11.20 | 10.57 | 10.71 | 118,035 | -0.01(-0.14%) |
Jul 20, 2017 | 11.11 | 11.11 | 10.57 | 10.72 | 51,847 | -0.39(-3.51%) |
Jul 19, 2017 | 10.98 | 11.38 | 10.95 | 11.11 | 62,252 | +0.14(+1.25%) |
Jul 18, 2017 | 11.13 | 11.32 | 10.88 | 10.98 | 35,947 | -0.16(-1.43%) |
Jul 17, 2017 | 11.46 | 11.46 | 11.09 | 11.13 | 27,564 | -0.33(-2.90%) |
Jul 14, 2017 | 11.45 | 11.60 | 11.31 | 11.47 | 27,354 | +0.02(+0.19%) |
Jul 13, 2017 | 11.30 | 11.68 | 11.18 | 11.45 | 52,226 | +0.14(+1.22%) |
Jul 12, 2017 | 11.45 | 11.75 | 11.26 | 11.31 | 39,207 | -0.10(-0.89%) |
Jul 11, 2017 | 11.30 | 11.45 | 11.16 | 11.41 | 25,591 | +0.12(+1.02%) |
Jul 10, 2017 | 11.13 | 11.42 | 11.03 | 11.29 | 26,654 | +0.15(+1.36%) |
Jul 07, 2017 | 10.96 | 11.32 | 10.70 | 11.14 | 66,093 | +0.21(+1.92%) |
Jul 06, 2017 | 10.54 | 10.97 | 10.52 | 10.93 | 53,150 | +0.25(+2.37%) |
Jul 05, 2017 | 11.17 | 11.17 | 10.54 | 10.68 | 157,551 | -0.55(-4.89%) |