Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 8.287 | 8.344 | 8.066 | 8.321 | 10,660,059 | +0.00(+0.00%) |
Sep 28, 2017 | 8.157 | 8.384 | 7.839 | 8.321 | 14,579,415 | +0.30(+3.75%) |
Sep 27, 2017 | 7.993 | 8.021 | 21,376,732 | -0.50(-5.91%) | ||
Sep 26, 2017 | 9.278 | 9.278 | 8.500 | 8.524 | 21,806,266 | -0.93(-9.82%) |
Sep 25, 2017 | 9.371 | 9.529 | 9.257 | 9.453 | 12,769,856 | +0.46(+5.15%) |
Sep 22, 2017 | 8.979 | 9.284 | 8.865 | 8.990 | 12,005,310 | +0.27(+3.12%) |
Sep 21, 2017 | 8.875 | 9.082 | 8.659 | 8.718 | 7,239,786 | -0.18(-2.02%) |
Sep 20, 2017 | 9.066 | 9.082 | 8.603 | 8.897 | 13,466,557 | -0.19(-2.10%) |
Sep 19, 2017 | 9.556 | 9.638 | 8.794 | 9.088 | 13,802,625 | -0.42(-4.46%) |
Sep 18, 2017 | 10.01 | 10.15 | 9.453 | 9.512 | 9,605,227 | -0.51(-5.05%) |
Sep 15, 2017 | 10.02 | 10.25 | 9.992 | 10.02 | 7,360,290 | -0.02(-0.22%) |
Sep 14, 2017 | 10.25 | 10.40 | 10.04 | 10.04 | 4,608,849 | -0.22(-2.12%) |
Sep 13, 2017 | 10.24 | 10.42 | 10.18 | 10.26 | 3,536,590 | +0.02(+0.16%) |
Sep 12, 2017 | 10.11 | 10.31 | 10.05 | 10.24 | 2,660,020 | +0.13(+1.29%) |
Sep 11, 2017 | 10.20 | 10.39 | 10.11 | 10.11 | 3,762,813 | -0.05(-0.48%) |
Sep 08, 2017 | 10.19 | 10.29 | 9.921 | 10.16 | 4,783,902 | -0.08(-0.80%) |
Sep 07, 2017 | 10.41 | 10.59 | 10.24 | 10.24 | 3,192,565 | -0.17(-1.62%) |
Sep 06, 2017 | 10.43 | 10.61 | 10.33 | 10.41 | 3,139,174 | +0.04(+0.37%) |
Sep 05, 2017 | 10.60 | 10.69 | 10.34 | 10.37 | 3,518,570 | -0.19(-1.80%) |
Sep 01, 2017 | 10.50 | 10.68 | 10.49 | 10.56 | 2,488,405 | +0.08(+0.73%) |
Aug 31, 2017 | 10.57 | 10.61 | 10.44 | 10.49 | 3,045,285 | -0.04(-0.36%) |
Aug 30, 2017 | 10.59 | 10.60 | 10.42 | 10.53 | 2,915,477 | -0.06(-0.57%) |
Aug 29, 2017 | 10.72 | 10.84 | 10.56 | 10.59 | 1,985,269 | -0.14(-1.27%) |
Aug 28, 2017 | 10.74 | 10.85 | 10.70 | 10.72 | 2,627,363 | +0.02(+0.20%) |
Aug 25, 2017 | 10.63 | 10.76 | 10.51 | 10.70 | 1,505,594 | +0.13(+1.24%) |
Aug 24, 2017 | 10.57 | 10.78 | 10.56 | 10.57 | 2,781,017 | +0.03(+0.26%) |
Aug 23, 2017 | 10.29 | 10.60 | 10.23 | 10.54 | 3,479,384 | +0.23(+2.27%) |
Aug 22, 2017 | 10.49 | 10.54 | 10.24 | 10.31 | 3,964,694 | -0.16(-1.56%) |
Aug 21, 2017 | 10.42 | 10.59 | 10.35 | 10.47 | 3,183,243 | +0.03(+0.31%) |
Aug 18, 2017 | 10.59 | 10.61 | 10.19 | 10.44 | 4,536,271 | -0.19(-1.74%) |
Aug 17, 2017 | 10.62 | 10.67 | 10.54 | 10.62 | 5,185,893 | +0.00(+0.00%) |
Aug 16, 2017 | 10.31 | 10.66 | 10.25 | 10.62 | 6,177,879 | +0.48(+4.72%) |
Aug 15, 2017 | 10.70 | 10.86 | 9.877 | 10.14 | 8,737,568 | -0.83(-7.59%) |
Aug 14, 2017 | 10.61 | 11.00 | 10.55 | 10.98 | 6,011,540 | +0.43(+4.08%) |
Aug 11, 2017 | 10.96 | 11.34 | 10.31 | 10.55 | 10,912,615 | -0.45(-4.06%) |
Aug 10, 2017 | 11.84 | 11.86 | 10.92 | 10.99 | 7,323,732 | -0.83(-7.00%) |
Aug 09, 2017 | 12.30 | 12.31 | 11.68 | 11.82 | 5,495,408 | -0.50(-4.07%) |
Aug 08, 2017 | 12.54 | 12.68 | 12.18 | 12.32 | 4,146,792 | -0.16(-1.31%) |
Aug 07, 2017 | 11.98 | 12.52 | 11.79 | 12.49 | 4,554,583 | +0.59(+4.99%) |
Aug 04, 2017 | 12.39 | 12.64 | 11.73 | 11.89 | 13,446,752 | -0.40(-3.23%) |
Aug 03, 2017 | 13.23 | 13.33 | 12.30 | 12.29 | 7,955,454 | -1.15(-8.59%) |
Aug 02, 2017 | 13.70 | 13.75 | 13.39 | 13.44 | 3,738,703 | -0.27(-1.95%) |
Aug 01, 2017 | 14.02 | 14.08 | 13.70 | 13.71 | 1,948,352 | -0.23(-1.64%) |
Jul 31, 2017 | 14.28 | 14.32 | 13.93 | 13.94 | 1,220,159 | -0.36(-2.51%) |
Jul 28, 2017 | 14.26 | 14.43 | 14.24 | 14.30 | 983,506 | -0.07(-0.49%) |
Jul 27, 2017 | 14.38 | 14.46 | 14.27 | 14.37 | 1,003,066 | +0.01(+0.08%) |
Jul 26, 2017 | 14.27 | 14.37 | 14.16 | 14.36 | 898,480 | -0.01(-0.04%) |
Jul 25, 2017 | 14.10 | 14.37 | 14.05 | 14.36 | 2,375,457 | +0.28(+2.01%) |
Jul 24, 2017 | 14.03 | 14.11 | 13.97 | 14.08 | 872,210 | -0.03(-0.19%) |
Jul 21, 2017 | 14.10 | 14.13 | 13.97 | 14.11 | 1,077,093 | +0.04(+0.31%) |
Jul 20, 2017 | 14.15 | 13.92 | 14.06 | 1,285,604 | +0.15(+1.06%) | |
Jul 19, 2017 | 13.71 | 14.02 | 13.60 | 13.92 | 1,540,864 | +0.20(+1.47%) |
Jul 18, 2017 | 13.91 | 13.98 | 13.69 | 13.72 | 1,426,176 | -0.14(-1.00%) |
Jul 17, 2017 | 13.86 | 14.01 | 13.77 | 13.85 | 1,671,232 | -0.01(-0.06%) |
Jul 14, 2017 | 14.11 | 14.12 | 13.85 | 13.86 | 1,210,870 | -0.08(-0.55%) |
Jul 13, 2017 | 13.95 | 14.05 | 13.88 | 13.94 | 1,167,870 | +0.02(+0.16%) |
Jul 12, 2017 | 13.80 | 14.03 | 13.75 | 13.92 | 1,451,912 | +0.23(+1.67%) |
Jul 11, 2017 | 13.28 | 13.71 | 13.28 | 13.69 | 1,946,477 | +0.50(+3.80%) |
Jul 10, 2017 | 13.17 | 13.47 | 13.17 | 13.19 | 1,362,410 | -0.14(-1.06%) |
Jul 07, 2017 | 13.19 | 13.40 | 13.05 | 13.33 | 1,290,838 | +0.15(+1.16%) |
Jul 06, 2017 | 13.37 | 13.54 | 13.16 | 13.18 | 1,384,155 | -0.29(-2.18%) |
Jul 05, 2017 | 13.78 | 13.87 | 13.43 | 13.47 | 1,395,161 | -0.39(-2.79%) |