Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.28 | 12.40 | 12.15 | 12.38 | 15,889,288 | +0.03(+0.22%) |
Sep 28, 2017 | 12.57 | 12.74 | 12.20 | 12.36 | 21,149,088 | -0.18(-1.46%) |
Sep 27, 2017 | 12.61 | 12.17 | 12.54 | 23,683,516 | +0.30(+2.46%) | |
Sep 26, 2017 | 11.95 | 12.28 | 11.84 | 12.24 | 16,332,905 | +0.19(+1.59%) |
Sep 25, 2017 | 11.84 | 12.09 | 11.74 | 12.05 | 11,792,495 | +0.37(+3.13%) |
Sep 22, 2017 | 11.55 | 11.84 | 11.52 | 11.68 | 12,985,693 | +0.05(+0.47%) |
Sep 21, 2017 | 11.32 | 11.70 | 11.25 | 11.63 | 20,323,292 | +0.28(+2.50%) |
Sep 20, 2017 | 10.99 | 11.44 | 10.98 | 11.34 | 17,238,208 | +0.38(+3.50%) |
Sep 19, 2017 | 11.04 | 11.07 | 10.89 | 10.96 | 8,521,092 | -0.02(-0.17%) |
Sep 18, 2017 | 10.90 | 11.04 | 10.84 | 10.98 | 11,024,541 | +0.02(+0.17%) |
Sep 15, 2017 | 10.92 | 11.02 | 10.81 | 10.96 | 12,412,312 | +0.06(+0.59%) |
Sep 14, 2017 | 10.96 | 11.11 | 10.80 | 10.89 | 15,175,670 | +0.02(+0.17%) |
Sep 13, 2017 | 10.64 | 10.99 | 10.64 | 10.88 | 16,227,239 | +0.29(+2.76%) |
Sep 12, 2017 | 10.51 | 10.74 | 10.45 | 10.58 | 9,714,551 | +0.09(+0.87%) |
Sep 11, 2017 | 10.33 | 10.54 | 10.26 | 10.49 | 9,364,287 | +0.16(+1.59%) |
Sep 08, 2017 | 10.72 | 10.72 | 10.13 | 10.33 | 20,425,030 | -0.43(-3.99%) |
Sep 07, 2017 | 10.68 | 10.76 | 10.59 | 10.76 | 11,905,440 | +0.05(+0.43%) |
Sep 06, 2017 | 10.41 | 10.79 | 10.36 | 10.71 | 18,308,866 | +0.40(+3.90%) |
Sep 05, 2017 | 10.39 | 10.50 | 10.19 | 10.31 | 12,194,113 | +0.02(+0.18%) |
Sep 01, 2017 | 10.17 | 10.26 | 10.07 | 10.29 | 8,527,012 | +0.14(+1.35%) |
Aug 31, 2017 | 10.03 | 10.36 | 9.963 | 10.15 | 16,838,602 | +0.20(+2.02%) |
Aug 30, 2017 | 9.872 | 9.981 | 9.717 | 9.954 | 9,751,067 | +0.02(+0.18%) |
Aug 29, 2017 | 9.899 | 9.981 | 9.753 | 9.936 | 8,409,132 | -0.04(-0.37%) |
Aug 28, 2017 | 10.09 | 10.17 | 9.854 | 9.972 | 9,395,705 | -0.12(-1.18%) |
Aug 25, 2017 | 10.11 | 10.14 | 10.00 | 10.09 | 7,760,378 | +0.05(+0.55%) |
Aug 24, 2017 | 10.02 | 10.09 | 9.945 | 10.04 | 8,484,685 | -0.03(-0.27%) |
Aug 23, 2017 | 9.890 | 10.14 | 9.817 | 10.06 | 7,349,395 | +0.12(+1.19%) |
Aug 22, 2017 | 9.881 | 9.981 | 9.803 | 9.945 | 11,068,327 | +0.11(+1.11%) |
Aug 21, 2017 | 9.872 | 9.890 | 9.740 | 9.835 | 12,286,586 | -0.09(-0.92%) |
Aug 18, 2017 | 9.872 | 9.963 | 9.634 | 9.927 | 31,460,290 | +0.05(+0.46%) |
Aug 17, 2017 | 10.15 | 10.28 | 9.863 | 9.881 | 17,277,096 | -0.34(-3.31%) |
Aug 16, 2017 | 10.57 | 10.62 | 10.15 | 10.22 | 15,152,840 | -0.31(-2.95%) |
Aug 15, 2017 | 10.53 | 10.59 | 10.37 | 10.53 | 13,126,543 | -0.09(-0.86%) |
Aug 14, 2017 | 11.03 | 11.08 | 10.61 | 10.62 | 15,569,248 | -0.40(-3.65%) |
Aug 11, 2017 | 10.90 | 11.13 | 10.88 | 11.02 | 12,871,430 | +0.06(+0.58%) |
Aug 10, 2017 | 11.22 | 11.28 | 10.94 | 10.96 | 14,277,555 | -0.14(-1.23%) |
Aug 09, 2017 | 11.31 | 11.41 | 11.05 | 11.10 | 14,933,179 | -0.15(-1.37%) |
Aug 08, 2017 | 11.16 | 11.50 | 11.14 | 11.25 | 14,427,632 | +0.02(+0.16%) |
Aug 07, 2017 | 11.62 | 11.66 | 11.20 | 11.23 | 21,956,118 | -0.50(-4.26%) |
Aug 04, 2017 | 11.38 | 11.79 | 11.32 | 11.73 | 23,941,702 | +0.35(+3.12%) |
Aug 03, 2017 | 11.17 | 11.92 | 11.07 | 11.38 | 35,791,376 | +0.43(+3.90%) |
Aug 02, 2017 | 10.75 | 11.17 | 10.69 | 10.95 | 25,360,324 | +0.12(+1.09%) |
Aug 01, 2017 | 11.12 | 11.14 | 10.77 | 10.83 | 15,233,896 | -0.29(-2.62%) |
Jul 31, 2017 | 11.21 | 11.27 | 10.98 | 11.12 | 11,873,591 | -0.12(-1.05%) |
Jul 28, 2017 | 11.10 | 11.51 | 11.10 | 11.24 | 17,566,052 | +0.12(+1.06%) |
Jul 27, 2017 | 11.07 | 11.16 | 10.90 | 11.12 | 17,494,474 | +0.05(+0.41%) |
Jul 26, 2017 | 11.39 | 11.48 | 11.05 | 11.08 | 15,860,533 | -0.15(-1.30%) |
Jul 25, 2017 | 11.00 | 11.32 | 10.99 | 11.22 | 21,332,466 | +0.42(+3.87%) |
Jul 24, 2017 | 10.80 | 10.87 | 10.70 | 10.80 | 9,990,838 | +0.03(+0.25%) |
Jul 21, 2017 | 10.96 | 10.99 | 10.70 | 10.78 | 13,599,885 | -0.23(-2.07%) |
Jul 20, 2017 | 11.29 | 11.31 | 10.98 | 11.00 | 20,136,968 | -0.14(-1.22%) |
Jul 19, 2017 | 10.60 | 11.17 | 10.55 | 11.14 | 21,395,432 | +0.52(+4.88%) |
Jul 18, 2017 | 10.67 | 10.71 | 10.44 | 10.62 | 16,450,251 | +0.08(+0.78%) |
Jul 17, 2017 | 10.58 | 10.80 | 10.53 | 10.54 | 15,468,122 | -0.05(-0.52%) |
Jul 14, 2017 | 10.49 | 10.61 | 10.39 | 10.60 | 16,752,754 | +0.18(+1.75%) |
Jul 13, 2017 | 10.39 | 10.45 | 10.20 | 10.41 | 19,964,514 | +0.02(+0.18%) |
Jul 12, 2017 | 10.66 | 10.79 | 10.38 | 10.39 | 19,508,008 | -0.15(-1.38%) |
Jul 11, 2017 | 10.49 | 10.67 | 10.38 | 10.54 | 11,446,773 | +0.06(+0.61%) |
Jul 10, 2017 | 10.38 | 10.54 | 10.31 | 10.48 | 12,062,804 | +0.05(+0.44%) |
Jul 07, 2017 | 10.49 | 10.50 | 10.20 | 10.43 | 16,983,980 | -0.11(-1.04%) |
Jul 06, 2017 | 10.81 | 10.88 | 10.49 | 10.54 | 19,689,506 | -0.14(-1.28%) |
Jul 05, 2017 | 10.94 | 10.96 | 10.52 | 10.68 | 20,868,462 | -0.36(-3.29%) |