Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.51 | 12.78 | 11.31 | 12.17 | 269,527 | +0.72(+6.29%) |
Oct 30, 2017 | 11.35 | 11.55 | 10.87 | 11.45 | 239,602 | +0.06(+0.53%) |
Oct 27, 2017 | 12.27 | 12.27 | 11.14 | 11.39 | 176,719 | -0.88(-7.17%) |
Oct 26, 2017 | 12.65 | 12.67 | 12.19 | 12.27 | 101,182 | -0.38(-3.00%) |
Oct 25, 2017 | 12.50 | 13.10 | 12.50 | 12.65 | 194,702 | +0.11(+0.88%) |
Oct 24, 2017 | 12.73 | 12.87 | 12.51 | 12.54 | 52,594 | -0.19(-1.49%) |
Oct 23, 2017 | 12.78 | 12.91 | 12.55 | 12.73 | 73,280 | -0.06(-0.47%) |
Oct 20, 2017 | 12.84 | 13.06 | 12.62 | 12.79 | 127,949 | +0.04(+0.31%) |
Oct 19, 2017 | 12.97 | 13.08 | 12.57 | 12.75 | 100,159 | -0.26(-2.00%) |
Oct 18, 2017 | 12.77 | 13.55 | 12.77 | 13.01 | 229,828 | +0.18(+1.40%) |
Oct 17, 2017 | 13.29 | 13.50 | 12.74 | 12.83 | 87,974 | -0.55(-4.11%) |
Oct 16, 2017 | 13.90 | 13.96 | 13.33 | 13.38 | 97,068 | -0.44(-3.18%) |
Oct 13, 2017 | 13.79 | 13.94 | 13.37 | 13.82 | 101,200 | +0.05(+0.36%) |
Oct 12, 2017 | 13.85 | 13.93 | 13.61 | 13.77 | 162,820 | +0.02(+0.15%) |
Oct 11, 2017 | 12.78 | 13.97 | 12.78 | 13.75 | 169,170 | +0.76(+5.85%) |
Oct 10, 2017 | 13.44 | 13.55 | 12.52 | 12.99 | 181,066 | -0.54(-3.99%) |
Oct 09, 2017 | 13.79 | 14.03 | 13.33 | 13.53 | 66,808 | -0.29(-2.10%) |
Oct 06, 2017 | 13.85 | 13.92 | 13.75 | 13.82 | 75,644 | -0.04(-0.29%) |
Oct 05, 2017 | 13.82 | 13.93 | 13.69 | 13.86 | 32,733 | +0.13(+0.95%) |
Oct 04, 2017 | 13.82 | 13.85 | 13.66 | 13.73 | 52,211 | +0.00(+0.00%) |
Oct 03, 2017 | 13.57 | 13.94 | 13.27 | 13.73 | 90,496 | +0.18(+1.33%) |
Oct 02, 2017 | 13.58 | 13.73 | 13.44 | 13.55 | 109,077 | +0.05(+0.37%) |
Sep 29, 2017 | 13.67 | 13.70 | 13.45 | 13.50 | 51,778 | -0.09(-0.66%) |
Sep 28, 2017 | 13.76 | 13.99 | 13.46 | 13.59 | 122,598 | -0.18(-1.31%) |
Sep 27, 2017 | 13.95 | 14.10 | 13.59 | 13.77 | 85,461 | -0.18(-1.29%) |
Sep 26, 2017 | 14.58 | 14.81 | 13.75 | 13.95 | 181,041 | -0.27(-1.90%) |
Sep 25, 2017 | 14.46 | 15.01 | 14.03 | 14.22 | 79,133 | -0.22(-1.52%) |
Sep 22, 2017 | 14.15 | 14.58 | 14.02 | 14.44 | 67,726 | +0.29(+2.05%) |
Sep 21, 2017 | 14.31 | 14.55 | 14.15 | 14.15 | 42,357 | -0.12(-0.84%) |
Sep 20, 2017 | 14.35 | 14.40 | 14.21 | 14.27 | 75,562 | -0.06(-0.42%) |
Sep 19, 2017 | 14.46 | 14.49 | 14.26 | 14.33 | 73,133 | -0.16(-1.10%) |
Sep 18, 2017 | 14.58 | 14.73 | 14.45 | 14.49 | 58,522 | +0.03(+0.21%) |
Sep 15, 2017 | 14.94 | 15.07 | 14.44 | 14.46 | 266,107 | -0.54(-3.60%) |
Sep 14, 2017 | 14.87 | 15.09 | 14.87 | 15.00 | 50,207 | +0.10(+0.67%) |
Sep 13, 2017 | 14.99 | 15.16 | 14.86 | 14.90 | 45,690 | -0.07(-0.47%) |
Sep 12, 2017 | 14.95 | 15.27 | 14.89 | 14.97 | 151,584 | +0.09(+0.60%) |
Sep 11, 2017 | 15.01 | 15.38 | 14.78 | 14.88 | 114,019 | -0.13(-0.87%) |
Sep 08, 2017 | 15.37 | 15.43 | 14.69 | 15.01 | 75,752 | -0.39(-2.53%) |
Sep 07, 2017 | 15.61 | 15.63 | 14.90 | 15.40 | 107,041 | -0.16(-1.03%) |
Sep 06, 2017 | 16.00 | 16.00 | 15.49 | 15.56 | 73,888 | -0.44(-2.75%) |
Sep 05, 2017 | 14.89 | 16.21 | 14.89 | 16.00 | 108,456 | +1.05(+7.02%) |
Sep 01, 2017 | 15.23 | 15.23 | 14.67 | 14.95 | 49,059 | -0.21(-1.39%) |
Aug 31, 2017 | 16.04 | 16.04 | 15.06 | 15.16 | 51,424 | -0.81(-5.07%) |
Aug 30, 2017 | 15.98 | 16.07 | 15.74 | 15.97 | 38,889 | -0.02(-0.13%) |
Aug 29, 2017 | 15.81 | 16.02 | 15.63 | 15.99 | 35,549 | +0.10(+0.63%) |
Aug 28, 2017 | 16.24 | 16.24 | 15.84 | 15.89 | 36,277 | -0.29(-1.79%) |
Aug 25, 2017 | 16.00 | 16.41 | 15.78 | 16.18 | 66,939 | +0.25(+1.57%) |
Aug 24, 2017 | 15.81 | 16.00 | 15.69 | 15.93 | 36,511 | +0.17(+1.08%) |
Aug 23, 2017 | 15.81 | 15.95 | 15.51 | 15.76 | 35,321 | -0.04(-0.25%) |
Aug 22, 2017 | 15.50 | 15.85 | 15.35 | 15.80 | 104,265 | +0.33(+2.13%) |
Aug 21, 2017 | 15.35 | 15.68 | 15.07 | 15.47 | 104,132 | +0.17(+1.11%) |
Aug 18, 2017 | 15.35 | 15.48 | 15.18 | 15.30 | 194,023 | -0.02(-0.13%) |
Aug 17, 2017 | 15.14 | 15.49 | 15.07 | 15.32 | 70,882 | +0.05(+0.33%) |
Aug 16, 2017 | 14.90 | 15.45 | 14.90 | 15.27 | 81,019 | +0.51(+3.46%) |
Aug 15, 2017 | 14.75 | 14.84 | 14.55 | 14.76 | 51,691 | -0.03(-0.20%) |
Aug 14, 2017 | 14.57 | 14.80 | 14.52 | 14.79 | 56,424 | +0.25(+1.72%) |
Aug 11, 2017 | 15.11 | 15.12 | 14.34 | 14.54 | 65,713 | -0.61(-4.03%) |
Aug 10, 2017 | 15.65 | 16.12 | 15.15 | 15.15 | 90,891 | -0.66(-4.17%) |
Aug 09, 2017 | 15.72 | 16.50 | 15.55 | 15.81 | 225,474 | -0.27(-1.68%) |
Aug 08, 2017 | 16.19 | 16.78 | 16.00 | 16.08 | 191,114 | -0.12(-0.74%) |
Aug 07, 2017 | 16.00 | 16.45 | 15.99 | 16.20 | 52,516 | +0.10(+0.62%) |
Aug 04, 2017 | 16.04 | 16.17 | 15.96 | 16.10 | 65,167 | +0.11(+0.69%) |
Aug 03, 2017 | 16.12 | 16.15 | 15.91 | 15.99 | 59,776 | -0.02(-0.12%) |
Aug 02, 2017 | 16.05 | 16.39 | 15.95 | 16.01 | 121,467 | -0.01(-0.06%) |