Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 19.63 | 22.28 | 19.42 | 20.59 | 666,649 | +1.06(+5.43%) |
Sep 28, 2017 | 18.04 | 19.79 | 17.86 | 19.53 | 542,474 | +1.61(+8.98%) |
Sep 27, 2017 | 17.70 | 17.92 | 479,396 | +0.26(+1.47%) | ||
Sep 26, 2017 | 18.45 | 18.45 | 17.57 | 17.66 | 308,061 | -0.48(-2.65%) |
Sep 25, 2017 | 18.33 | 19.67 | 17.81 | 18.14 | 750,536 | +0.64(+3.66%) |
Sep 22, 2017 | 17.85 | 17.96 | 17.34 | 17.50 | 254,258 | -0.22(-1.24%) |
Sep 21, 2017 | 17.62 | 18.02 | 17.25 | 17.72 | 323,851 | +0.22(+1.26%) |
Sep 20, 2017 | 17.15 | 17.84 | 16.91 | 17.50 | 297,118 | +0.35(+2.04%) |
Sep 19, 2017 | 17.36 | 17.50 | 16.57 | 17.15 | 327,317 | -0.21(-1.21%) |
Sep 18, 2017 | 16.49 | 17.42 | 16.06 | 17.36 | 354,061 | +1.01(+6.18%) |
Sep 15, 2017 | 15.92 | 16.50 | 15.77 | 16.35 | 553,881 | +0.48(+3.02%) |
Sep 14, 2017 | 15.25 | 16.12 | 15.17 | 15.87 | 227,642 | +0.63(+4.13%) |
Sep 13, 2017 | 14.39 | 15.81 | 14.29 | 15.24 | 280,741 | +0.92(+6.42%) |
Sep 12, 2017 | 14.95 | 15.00 | 14.12 | 14.32 | 187,490 | -0.53(-3.57%) |
Sep 11, 2017 | 14.95 | 14.95 | 13.26 | 14.85 | 347,607 | +0.26(+1.78%) |
Sep 08, 2017 | 14.45 | 14.94 | 14.19 | 14.59 | 371,105 | +0.22(+1.53%) |
Sep 07, 2017 | 13.95 | 14.44 | 13.46 | 14.37 | 762,034 | +0.74(+5.43%) |
Sep 06, 2017 | 12.65 | 13.71 | 12.33 | 13.63 | 3,632,331 | +2.70(+24.70%) |
Sep 05, 2017 | 9.990 | 10.97 | 9.990 | 10.93 | 224,349 | +0.97(+9.74%) |
Sep 01, 2017 | 9.700 | 10.00 | 9.520 | 9.960 | 63,015 | +0.32(+3.32%) |
Aug 31, 2017 | 9.510 | 9.690 | 9.500 | 9.640 | 66,729 | +0.20(+2.12%) |
Aug 30, 2017 | 9.500 | 9.670 | 9.340 | 9.440 | 49,535 | -0.03(-0.32%) |
Aug 29, 2017 | 9.180 | 9.500 | 9.075 | 9.470 | 56,624 | +0.27(+2.93%) |
Aug 28, 2017 | 9.050 | 9.266 | 9.000 | 9.200 | 55,873 | +0.21(+2.34%) |
Aug 25, 2017 | 8.550 | 9.120 | 8.540 | 8.990 | 89,469 | +0.49(+5.76%) |
Aug 24, 2017 | 8.700 | 8.846 | 8.500 | 8.500 | 63,670 | -0.17(-1.96%) |
Aug 23, 2017 | 8.650 | 8.820 | 8.600 | 8.670 | 39,238 | -0.02(-0.23%) |
Aug 22, 2017 | 8.500 | 8.780 | 8.433 | 8.690 | 40,463 | +0.26(+3.08%) |
Aug 21, 2017 | 8.500 | 8.580 | 8.310 | 8.430 | 62,618 | -0.11(-1.29%) |
Aug 18, 2017 | 8.500 | 8.610 | 8.290 | 8.540 | 65,196 | -0.03(-0.35%) |
Aug 17, 2017 | 9.070 | 9.070 | 8.490 | 8.570 | 123,705 | -0.08(-0.92%) |
Aug 16, 2017 | 8.580 | 8.850 | 8.520 | 8.650 | 52,477 | +0.09(+1.05%) |
Aug 15, 2017 | 8.400 | 8.650 | 8.250 | 8.560 | 36,948 | +0.18(+2.15%) |
Aug 14, 2017 | 8.760 | 8.890 | 8.350 | 8.380 | 138,543 | -0.35(-4.01%) |
Aug 11, 2017 | 8.680 | 8.940 | 8.430 | 8.730 | 68,855 | +0.12(+1.39%) |
Aug 10, 2017 | 8.880 | 8.990 | 8.415 | 8.610 | 55,588 | -0.31(-3.48%) |
Aug 09, 2017 | 8.640 | 9.235 | 8.590 | 8.920 | 67,573 | +0.14(+1.59%) |
Aug 08, 2017 | 8.100 | 9.280 | 8.100 | 8.780 | 198,453 | +0.41(+4.90%) |
Aug 07, 2017 | 8.690 | 8.850 | 8.330 | 8.370 | 179,728 | -0.30(-3.46%) |
Aug 04, 2017 | 8.500 | 8.840 | 8.500 | 8.670 | 88,542 | +0.23(+2.73%) |
Aug 03, 2017 | 8.500 | 8.950 | 8.400 | 8.440 | 160,566 | -0.06(-0.71%) |
Aug 02, 2017 | 8.350 | 8.730 | 8.142 | 8.500 | 228,266 | +0.14(+1.67%) |
Aug 01, 2017 | 8.250 | 9.090 | 8.250 | 8.360 | 160,178 | +0.12(+1.46%) |
Jul 31, 2017 | 9.070 | 9.150 | 8.220 | 8.240 | 1,171,321 | -0.85(-9.35%) |
Jul 28, 2017 | 9.490 | 9.500 | 9.050 | 9.090 | 145,795 | -0.29(-3.09%) |
Jul 27, 2017 | 9.990 | 10.24 | 9.350 | 9.380 | 141,149 | -0.50(-5.06%) |
Jul 26, 2017 | 9.510 | 9.940 | 9.250 | 9.880 | 112,404 | +0.39(+4.11%) |
Jul 25, 2017 | 9.500 | 9.850 | 9.440 | 9.490 | 35,129 | -0.01(-0.11%) |
Jul 24, 2017 | 9.700 | 9.710 | 9.370 | 9.500 | 69,724 | -0.23(-2.36%) |
Jul 21, 2017 | 10.04 | 10.39 | 9.600 | 9.730 | 70,267 | -0.17(-1.72%) |
Jul 20, 2017 | 10.10 | 9.540 | 9.900 | 55,070 | +0.36(+3.77%) | |
Jul 19, 2017 | 9.380 | 9.740 | 9.360 | 9.540 | 19,884 | +0.23(+2.47%) |
Jul 18, 2017 | 9.660 | 9.821 | 9.270 | 9.310 | 26,851 | -0.37(-3.82%) |
Jul 17, 2017 | 9.770 | 9.950 | 9.561 | 9.680 | 47,413 | -0.04(-0.41%) |
Jul 14, 2017 | 9.630 | 9.866 | 9.490 | 9.720 | 29,722 | +0.06(+0.62%) |
Jul 13, 2017 | 9.440 | 9.700 | 9.060 | 9.660 | 46,754 | +0.20(+2.11%) |
Jul 12, 2017 | 9.350 | 9.695 | 9.300 | 9.460 | 38,408 | +0.13(+1.39%) |
Jul 11, 2017 | 9.040 | 9.390 | 8.900 | 9.330 | 58,455 | +0.31(+3.44%) |
Jul 10, 2017 | 9.350 | 9.350 | 9.000 | 9.020 | 92,387 | -0.33(-3.53%) |
Jul 07, 2017 | 9.430 | 9.490 | 9.280 | 9.350 | 27,605 | -0.03(-0.32%) |
Jul 06, 2017 | 9.530 | 9.600 | 9.070 | 9.380 | 95,441 | -0.14(-1.47%) |
Jul 05, 2017 | 9.330 | 9.570 | 8.975 | 9.520 | 106,749 | +0.05(+0.53%) |