Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.80 | 13.84 | 13.61 | 13.83 | 174,996 | +0.10(+0.73%) |
Oct 30, 2017 | 13.95 | 13.95 | 13.66 | 13.73 | 119,194 | -0.24(-1.72%) |
Oct 27, 2017 | 13.90 | 14.04 | 13.88 | 13.97 | 119,222 | +0.07(+0.50%) |
Oct 26, 2017 | 13.71 | 14.01 | 13.71 | 13.90 | 178,690 | +0.20(+1.46%) |
Oct 25, 2017 | 13.75 | 13.75 | 13.26 | 13.70 | 175,739 | -0.08(-0.58%) |
Oct 24, 2017 | 13.79 | 13.87 | 13.75 | 13.78 | 180,830 | -0.01(-0.07%) |
Oct 23, 2017 | 14.02 | 14.02 | 13.71 | 13.79 | 226,283 | -0.15(-1.08%) |
Oct 20, 2017 | 13.98 | 14.06 | 13.39 | 13.94 | 283,467 | +0.10(+0.72%) |
Oct 19, 2017 | 13.71 | 13.89 | 13.45 | 13.84 | 363,436 | +0.05(+0.36%) |
Oct 18, 2017 | 13.73 | 13.86 | 13.67 | 13.79 | 137,653 | +0.14(+1.03%) |
Oct 17, 2017 | 13.67 | 13.67 | 13.51 | 13.65 | 125,572 | +0.01(+0.07%) |
Oct 16, 2017 | 13.52 | 13.65 | 13.34 | 13.64 | 254,611 | +0.11(+0.81%) |
Oct 13, 2017 | 14.20 | 14.28 | 13.53 | 13.53 | 929,380 | -0.64(-4.52%) |
Oct 12, 2017 | 14.01 | 14.18 | 13.96 | 14.17 | 280,169 | +0.13(+0.93%) |
Oct 11, 2017 | 14.10 | 14.14 | 13.96 | 14.04 | 279,002 | -0.01(-0.07%) |
Oct 10, 2017 | 14.16 | 14.27 | 13.95 | 14.05 | 321,253 | -0.03(-0.21%) |
Oct 09, 2017 | 13.69 | 14.16 | 13.37 | 14.08 | 415,262 | +0.35(+2.55%) |
Oct 06, 2017 | 13.53 | 13.74 | 13.47 | 13.73 | 180,560 | +0.14(+1.03%) |
Oct 05, 2017 | 13.52 | 13.60 | 13.43 | 13.59 | 232,556 | +0.07(+0.52%) |
Oct 04, 2017 | 13.28 | 13.53 | 13.18 | 13.52 | 272,029 | +0.17(+1.27%) |
Oct 03, 2017 | 13.24 | 13.35 | 13.17 | 13.35 | 136,036 | +0.11(+0.83%) |
Oct 02, 2017 | 13.09 | 13.30 | 12.97 | 13.24 | 334,239 | +0.19(+1.46%) |
Sep 29, 2017 | 12.99 | 13.20 | 12.98 | 13.05 | 288,296 | +0.04(+0.31%) |
Sep 28, 2017 | 12.75 | 13.10 | 12.75 | 13.01 | 282,430 | +0.25(+1.96%) |
Sep 27, 2017 | 12.80 | 12.84 | 12.68 | 12.76 | 427,952 | +0.02(+0.16%) |
Sep 26, 2017 | 12.67 | 12.86 | 12.55 | 12.74 | 430,696 | +0.16(+1.27%) |
Sep 25, 2017 | 12.85 | 12.85 | 12.53 | 12.58 | 208,831 | -0.22(-1.72%) |
Sep 22, 2017 | 12.79 | 12.85 | 12.76 | 12.80 | 266,264 | +0.04(+0.31%) |
Sep 21, 2017 | 12.72 | 12.94 | 12.72 | 12.76 | 384,096 | -0.04(-0.31%) |
Sep 20, 2017 | 12.62 | 13.04 | 12.50 | 12.80 | 2,357,683 | +0.03(+0.23%) |
Sep 19, 2017 | 12.66 | 13.08 | 12.41 | 12.77 | 461,378 | +0.07(+0.55%) |
Sep 18, 2017 | 12.70 | 12.71 | 12.11 | 12.70 | 237,731 | -0.26(-2.01%) |
Sep 15, 2017 | 12.94 | 12.98 | 12.77 | 12.96 | 188,226 | +0.04(+0.31%) |
Sep 14, 2017 | 12.74 | 12.98 | 12.50 | 12.92 | 169,419 | +0.13(+1.02%) |
Sep 13, 2017 | 12.84 | 12.91 | 12.74 | 12.79 | 154,843 | -0.10(-0.78%) |
Sep 12, 2017 | 12.95 | 13.11 | 12.86 | 12.89 | 115,230 | -0.05(-0.39%) |
Sep 11, 2017 | 13.13 | 13.30 | 12.90 | 12.94 | 229,452 | -0.04(-0.31%) |
Sep 08, 2017 | 13.20 | 13.20 | 12.13 | 12.98 | 640,884 | -0.12(-0.92%) |
Sep 07, 2017 | 13.35 | 13.53 | 12.91 | 13.10 | 288,673 | -0.12(-0.91%) |
Sep 06, 2017 | 13.40 | 13.52 | 13.20 | 13.22 | 244,465 | -0.14(-1.05%) |
Sep 05, 2017 | 13.22 | 13.55 | 13.12 | 13.36 | 93,087 | +0.20(+1.52%) |
Sep 01, 2017 | 13.16 | 13.36 | 13.00 | 13.16 | 328,100 | +0.06(+0.46%) |
Aug 31, 2017 | 13.05 | 13.18 | 12.96 | 13.10 | 166,111 | +0.17(+1.31%) |
Aug 30, 2017 | 12.86 | 13.32 | 12.81 | 12.93 | 367,910 | +0.23(+1.81%) |
Aug 29, 2017 | 12.37 | 12.76 | 12.34 | 12.70 | 324,821 | +0.37(+3.00%) |
Aug 28, 2017 | 12.27 | 12.46 | 12.27 | 12.33 | 54,952 | +0.02(+0.16%) |
Aug 25, 2017 | 12.35 | 12.40 | 12.29 | 12.31 | 46,910 | -0.03(-0.24%) |
Aug 24, 2017 | 12.32 | 12.36 | 12.26 | 12.34 | 16,872 | -0.03(-0.24%) |
Aug 23, 2017 | 12.28 | 12.46 | 12.24 | 12.37 | 93,561 | +0.01(+0.08%) |
Aug 22, 2017 | 12.35 | 12.38 | 12.19 | 12.36 | 52,760 | +0.04(+0.32%) |
Aug 21, 2017 | 12.32 | 12.40 | 12.07 | 12.32 | 69,019 | -0.08(-0.65%) |
Aug 18, 2017 | 12.05 | 12.44 | 12.05 | 12.40 | 63,802 | +0.33(+2.73%) |
Aug 17, 2017 | 12.06 | 12.22 | 12.05 | 12.07 | 56,637 | -0.04(-0.33%) |
Aug 16, 2017 | 12.27 | 12.33 | 12.09 | 12.11 | 30,329 | -0.10(-0.82%) |
Aug 15, 2017 | 12.19 | 12.29 | 12.15 | 12.21 | 27,626 | +0.00(+0.00%) |
Aug 14, 2017 | 12.07 | 12.40 | 12.05 | 12.21 | 88,473 | +0.10(+0.83%) |
Aug 11, 2017 | 12.12 | 12.28 | 12.00 | 12.11 | 50,915 | +0.00(+0.00%) |
Aug 10, 2017 | 12.15 | 12.30 | 12.05 | 12.11 | 135,574 | +0.03(+0.25%) |
Aug 09, 2017 | 12.12 | 12.37 | 11.95 | 12.08 | 246,744 | -0.31(-2.50%) |
Aug 08, 2017 | 12.24 | 12.40 | 12.24 | 12.39 | 89,246 | +0.10(+0.81%) |
Aug 07, 2017 | 12.31 | 12.41 | 12.12 | 12.29 | 50,590 | -0.06(-0.49%) |
Aug 04, 2017 | 12.47 | 12.30 | 12.35 | 243,819 | +0.05(+0.41%) | |
Aug 03, 2017 | 12.36 | 12.44 | 12.21 | 12.30 | 62,505 | -0.10(-0.81%) |
Aug 02, 2017 | 12.38 | 12.40 | 12.22 | 12.40 | 51,296 | +0.06(+0.49%) |
Aug 01, 2017 | 12.24 | 12.40 | 12.15 | 12.34 | 140,881 | +0.15(+1.23%) |
Jul 31, 2017 | 12.30 | 12.30 | 12.15 | 12.19 | 59,480 | -0.02(-0.16%) |
Jul 28, 2017 | 12.21 | 12.33 | 12.05 | 12.21 | 99,987 | -0.05(-0.41%) |
Jul 27, 2017 | 12.40 | 12.40 | 12.05 | 12.26 | 52,249 | -0.14(-1.13%) |
Jul 26, 2017 | 12.44 | 12.44 | 12.21 | 12.40 | 39,968 | +0.06(+0.49%) |
Jul 25, 2017 | 12.40 | 12.40 | 12.09 | 12.34 | 77,794 | +0.13(+1.06%) |
Jul 24, 2017 | 12.52 | 12.53 | 12.08 | 12.21 | 101,925 | -0.10(-0.81%) |
Jul 21, 2017 | 12.25 | 12.40 | 12.12 | 12.31 | 57,680 | +0.13(+1.07%) |
Jul 20, 2017 | 12.10 | 12.19 | 12.01 | 12.18 | 158,352 | +0.07(+0.58%) |
Jul 19, 2017 | 12.14 | 12.25 | 12.05 | 12.11 | 78,403 | -0.09(-0.74%) |
Jul 18, 2017 | 12.36 | 12.43 | 12.00 | 12.20 | 93,368 | -0.23(-1.85%) |
Jul 17, 2017 | 12.43 | 12.47 | 12.17 | 12.43 | 70,853 | +0.04(+0.32%) |
Jul 14, 2017 | 12.34 | 12.47 | 12.19 | 12.39 | 67,705 | +0.09(+0.73%) |
Jul 13, 2017 | 12.39 | 12.41 | 12.10 | 12.30 | 75,223 | -0.02(-0.16%) |
Jul 12, 2017 | 11.98 | 12.35 | 11.94 | 12.32 | 356,819 | +0.27(+2.24%) |
Jul 11, 2017 | 11.96 | 12.06 | 11.79 | 12.05 | 150,979 | +0.14(+1.18%) |
Jul 10, 2017 | 12.05 | 12.05 | 11.80 | 11.91 | 143,747 | -0.09(-0.75%) |
Jul 07, 2017 | 11.79 | 12.00 | 11.70 | 12.00 | 209,531 | +0.31(+2.65%) |
Jul 06, 2017 | 11.54 | 11.94 | 11.46 | 11.69 | 226,193 | +0.14(+1.21%) |
Jul 05, 2017 | 12.15 | 12.15 | 11.28 | 11.55 | 396,191 | +0.14(+1.23%) |
Jul 03, 2017 | 11.22 | 11.43 | 11.14 | 11.41 | 104,978 | +0.28(+2.52%) |
Jun 30, 2017 | 11.06 | 11.21 | 10.96 | 11.13 | 122,943 | +0.08(+0.72%) |
Jun 29, 2017 | 10.79 | 11.09 | 10.62 | 11.05 | 121,388 | +0.26(+2.41%) |
Jun 28, 2017 | 10.48 | 10.87 | 10.33 | 10.79 | 200,453 | +0.39(+3.75%) |
Jun 27, 2017 | 10.40 | 10.48 | 10.34 | 10.40 | 161,420 | +0.09(+0.87%) |
Jun 26, 2017 | 10.00 | 10.45 | 9.990 | 10.31 | 171,363 | +0.17(+1.68%) |
Jun 23, 2017 | 10.15 | 10.30 | 9.780 | 10.14 | 2,429,918 | +0.00(+0.00%) |
Jun 22, 2017 | 10.30 | 10.48 | 10.11 | 10.14 | 169,426 | -0.14(-1.36%) |
Jun 21, 2017 | 10.35 | 10.41 | 10.21 | 10.28 | 67,505 | -0.08(-0.77%) |
Jun 20, 2017 | 10.30 | 10.44 | 10.27 | 10.36 | 98,204 | +0.08(+0.78%) |
Jun 19, 2017 | 10.07 | 10.34 | 10.07 | 10.28 | 124,067 | +0.25(+2.49%) |
Jun 16, 2017 | 10.20 | 10.47 | 10.03 | 10.03 | 781,085 | -0.18(-1.76%) |
Jun 15, 2017 | 10.05 | 10.26 | 10.05 | 10.21 | 202,951 | +0.15(+1.49%) |
Jun 14, 2017 | 10.05 | 10.21 | 9.970 | 10.06 | 161,917 | -0.03(-0.30%) |
Jun 13, 2017 | 10.09 | 10.21 | 9.930 | 10.09 | 247,370 | -0.08(-0.79%) |
Jun 12, 2017 | 9.250 | 10.17 | 9.250 | 10.17 | 204,165 | +0.81(+8.65%) |
Jun 09, 2017 | 9.090 | 9.520 | 9.090 | 9.360 | 66,533 | +0.34(+3.77%) |
Jun 08, 2017 | 9.010 | 9.090 | 8.850 | 9.020 | 64,783 | +0.15(+1.69%) |
Jun 07, 2017 | 9.110 | 9.130 | 8.810 | 8.870 | 45,817 | -0.23(-2.53%) |
Jun 06, 2017 | 8.940 | 9.130 | 8.763 | 9.100 | 107,630 | +0.22(+2.48%) |
Jun 05, 2017 | 9.160 | 9.240 | 8.800 | 8.880 | 156,074 | -0.34(-3.69%) |
Jun 02, 2017 | 9.405 | 9.405 | 9.080 | 9.220 | 59,836 | -0.09(-0.97%) |
Jun 01, 2017 | 9.410 | 9.430 | 9.260 | 9.310 | 107,754 | -0.13(-1.38%) |
May 31, 2017 | 9.530 | 9.600 | 9.368 | 9.440 | 62,899 | -0.17(-1.77%) |
May 30, 2017 | 9.700 | 9.710 | 9.500 | 9.610 | 58,835 | -0.18(-1.84%) |
May 26, 2017 | 9.990 | 9.990 | 9.710 | 9.790 | 28,020 | -0.11(-1.11%) |
May 25, 2017 | 10.17 | 10.17 | 9.800 | 9.900 | 86,712 | -0.01(-0.10%) |
May 24, 2017 | 9.750 | 9.990 | 9.650 | 9.910 | 122,210 | +0.19(+1.95%) |
May 23, 2017 | 9.790 | 9.830 | 9.620 | 9.720 | 37,879 | -0.07(-0.72%) |
May 22, 2017 | 9.870 | 9.922 | 9.710 | 9.790 | 37,036 | -0.13(-1.31%) |
May 19, 2017 | 9.910 | 10.14 | 9.810 | 9.920 | 37,649 | +0.00(+0.00%) |
May 18, 2017 | 9.650 | 10.05 | 9.650 | 9.920 | 52,896 | +0.30(+3.12%) |
May 17, 2017 | 9.850 | 9.920 | 9.410 | 9.620 | 26,232 | -0.23(-2.34%) |
May 16, 2017 | 10.00 | 10.01 | 9.790 | 9.850 | 43,604 | -0.15(-1.50%) |
May 15, 2017 | 10.11 | 10.11 | 9.910 | 10.00 | 28,366 | -0.12(-1.19%) |
May 12, 2017 | 10.19 | 10.25 | 9.936 | 10.12 | 34,681 | +0.03(+0.30%) |
May 11, 2017 | 9.840 | 10.25 | 9.840 | 10.09 | 82,596 | +0.19(+1.92%) |
May 10, 2017 | 10.00 | 10.08 | 9.830 | 9.900 | 59,050 | +0.02(+0.20%) |
May 09, 2017 | 10.17 | 10.19 | 9.810 | 9.880 | 69,342 | -0.03(-0.30%) |
May 08, 2017 | 10.00 | 10.06 | 9.900 | 9.910 | 44,812 | -0.09(-0.90%) |
May 05, 2017 | 10.17 | 10.17 | 9.860 | 10.00 | 93,401 | -0.17(-1.67%) |
May 04, 2017 | 10.19 | 10.24 | 9.990 | 10.17 | 62,474 | -0.02(-0.20%) |
May 03, 2017 | 10.29 | 10.29 | 10.11 | 10.19 | 27,242 | +0.06(+0.59%) |
May 02, 2017 | 10.31 | 10.36 | 10.05 | 10.13 | 71,126 | +0.03(+0.30%) |
May 01, 2017 | 10.07 | 10.19 | 10.03 | 10.10 | 18,925 | -0.05(-0.49%) |
Apr 28, 2017 | 10.15 | 10.21 | 9.870 | 10.15 | 51,472 | -0.01(-0.10%) |
Apr 27, 2017 | 10.11 | 10.20 | 9.940 | 10.16 | 36,477 | +0.05(+0.49%) |
Apr 26, 2017 | 9.970 | 10.17 | 9.860 | 10.11 | 249,520 | +0.13(+1.30%) |
Apr 25, 2017 | 9.760 | 10.09 | 9.690 | 9.980 | 103,533 | +0.25(+2.57%) |
Apr 24, 2017 | 9.780 | 9.970 | 9.670 | 9.730 | 56,226 | -0.06(-0.61%) |
Apr 21, 2017 | 9.750 | 9.910 | 9.656 | 9.790 | 32,102 | +0.03(+0.31%) |
Apr 20, 2017 | 9.801 | 9.890 | 9.660 | 9.760 | 70,491 | -0.03(-0.31%) |
Apr 19, 2017 | 9.890 | 10.02 | 9.730 | 9.790 | 48,758 | -0.11(-1.11%) |
Apr 18, 2017 | 9.950 | 9.950 | 9.570 | 9.900 | 180,712 | -0.02(-0.20%) |
Apr 17, 2017 | 9.940 | 9.990 | 9.680 | 9.920 | 63,678 | -0.01(-0.10%) |
Apr 13, 2017 | 9.720 | 9.990 | 9.660 | 9.930 | 98,638 | +0.28(+2.90%) |
Apr 12, 2017 | 9.850 | 9.975 | 9.610 | 9.650 | 156,749 | -0.25(-2.53%) |
Apr 11, 2017 | 10.11 | 10.11 | 9.800 | 9.900 | 119,813 | -0.13(-1.30%) |
Apr 10, 2017 | 10.24 | 10.24 | 9.980 | 10.03 | 152,174 | -0.19(-1.86%) |
Apr 07, 2017 | 10.26 | 10.26 | 10.11 | 10.22 | 70,674 | -0.01(-0.10%) |
Apr 06, 2017 | 10.25 | 10.33 | 10.10 | 10.23 | 98,430 | +0.06(+0.59%) |
Apr 05, 2017 | 10.17 | 10.34 | 10.11 | 10.17 | 70,282 | -0.05(-0.49%) |
Apr 04, 2017 | 10.15 | 10.35 | 10.10 | 10.22 | 138,228 | +0.14(+1.39%) |
Apr 03, 2017 | 10.20 | 10.20 | 10.00 | 10.08 | 61,258 | -0.04(-0.40%) |
Mar 31, 2017 | 10.05 | 10.12 | 10.02 | 10.12 | 84,917 | +0.01(+0.10%) |
Mar 30, 2017 | 10.10 | 10.18 | 10.07 | 10.11 | 114,562 | -0.03(-0.30%) |
Mar 29, 2017 | 10.17 | 10.21 | 9.970 | 10.14 | 136,062 | -0.03(-0.29%) |
Mar 28, 2017 | 10.14 | 10.28 | 10.10 | 10.17 | 85,680 | +0.01(+0.10%) |
Mar 27, 2017 | 10.26 | 10.29 | 10.12 | 10.16 | 144,226 | -0.09(-0.88%) |
Mar 24, 2017 | 10.38 | 10.38 | 10.15 | 10.25 | 178,775 | +0.08(+0.79%) |
Mar 23, 2017 | 10.23 | 10.25 | 10.12 | 10.17 | 182,056 | -0.02(-0.20%) |
Mar 22, 2017 | 10.20 | 10.25 | 10.07 | 10.19 | 120,098 | -0.04(-0.39%) |
Mar 21, 2017 | 10.35 | 10.40 | 10.18 | 10.23 | 204,316 | -0.05(-0.49%) |
Mar 20, 2017 | 10.07 | 10.32 | 10.07 | 10.28 | 228,256 | +0.28(+2.80%) |
Mar 17, 2017 | 10.00 | 10.19 | 9.910 | 10.00 | 769,254 | +0.02(+0.20%) |
Mar 16, 2017 | 9.700 | 10.07 | 9.690 | 9.980 | 528,936 | +0.33(+3.42%) |
Mar 15, 2017 | 9.700 | 9.860 | 9.510 | 9.650 | 78,146 | +0.04(+0.42%) |
Mar 14, 2017 | 9.760 | 9.760 | 9.440 | 9.610 | 193,992 | -0.01(-0.10%) |
Mar 13, 2017 | 9.920 | 9.920 | 9.260 | 9.620 | 111,037 | -0.30(-3.02%) |
Mar 10, 2017 | 10.18 | 10.19 | 9.785 | 9.920 | 134,922 | +0.03(+0.30%) |
Mar 09, 2017 | 10.00 | 10.03 | 9.870 | 9.890 | 90,140 | -0.07(-0.70%) |
Mar 08, 2017 | 10.00 | 10.08 | 9.850 | 9.960 | 344,784 | -0.03(-0.30%) |
Mar 07, 2017 | 10.04 | 10.04 | 9.900 | 9.990 | 241,753 | +0.02(+0.20%) |
Mar 06, 2017 | 10.21 | 10.21 | 9.890 | 9.970 | 277,295 | -0.02(-0.20%) |
Mar 03, 2017 | 10.29 | 10.29 | 9.960 | 9.990 | 401,119 | -0.07(-0.70%) |
Mar 02, 2017 | 10.10 | 10.33 | 10.00 | 10.06 | 184,825 | -0.06(-0.59%) |
Mar 01, 2017 | 10.39 | 10.50 | 9.704 | 10.12 | 325,661 | -0.09(-0.88%) |