Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.01 | 12.49 | 11.87 | 12.24 | 155,534 | +0.27(+2.24%) |
Oct 30, 2017 | 11.83 | 12.14 | 11.75 | 11.97 | 129,891 | +0.14(+1.17%) |
Oct 27, 2017 | 11.18 | 11.87 | 11.18 | 11.83 | 131,252 | +0.56(+4.97%) |
Oct 26, 2017 | 10.94 | 11.36 | 10.76 | 11.27 | 445,497 | +0.32(+2.94%) |
Oct 25, 2017 | 11.60 | 11.60 | 10.92 | 10.95 | 285,384 | -0.73(-6.24%) |
Oct 24, 2017 | 11.92 | 11.92 | 11.60 | 11.68 | 155,130 | -0.07(-0.59%) |
Oct 23, 2017 | 11.70 | 11.94 | 11.61 | 11.75 | 167,669 | +0.02(+0.13%) |
Oct 20, 2017 | 11.61 | 11.74 | 11.20 | 11.73 | 141,612 | +0.21(+1.86%) |
Oct 19, 2017 | 11.44 | 11.81 | 11.44 | 11.52 | 191,930 | +0.03(+0.27%) |
Oct 18, 2017 | 12.27 | 12.30 | 11.32 | 11.49 | 547,860 | -0.69(-5.67%) |
Oct 17, 2017 | 12.41 | 12.41 | 12.06 | 12.18 | 196,065 | -0.08(-0.63%) |
Oct 16, 2017 | 12.58 | 12.64 | 12.18 | 12.26 | 124,747 | -0.13(-1.05%) |
Oct 13, 2017 | 12.83 | 12.84 | 12.30 | 12.39 | 203,858 | -0.29(-2.30%) |
Oct 12, 2017 | 12.62 | 12.76 | 12.41 | 12.68 | 171,823 | -0.05(-0.36%) |
Oct 11, 2017 | 12.46 | 12.73 | 12.06 | 12.72 | 475,654 | -0.36(-2.76%) |
Oct 10, 2017 | 13.44 | 13.51 | 13.05 | 13.08 | 214,938 | -0.29(-2.18%) |
Oct 09, 2017 | 13.18 | 13.55 | 13.07 | 13.38 | 372,788 | +0.28(+2.17%) |
Oct 06, 2017 | 13.28 | 13.32 | 13.05 | 13.09 | 114,746 | -0.38(-2.79%) |
Oct 05, 2017 | 13.09 | 13.58 | 12.99 | 13.47 | 234,752 | +0.47(+3.60%) |
Oct 04, 2017 | 13.31 | 13.38 | 12.83 | 13.00 | 171,727 | -0.24(-1.80%) |
Oct 03, 2017 | 13.41 | 13.58 | 13.16 | 13.24 | 178,698 | -0.18(-1.37%) |
Oct 02, 2017 | 13.25 | 13.42 | 13.13 | 13.42 | 122,937 | +0.05(+0.40%) |
Sep 29, 2017 | 13.42 | 13.42 | 13.27 | 13.37 | 137,169 | -0.05(-0.40%) |
Sep 28, 2017 | 13.50 | 13.50 | 13.14 | 13.42 | 265,461 | +0.00(+0.00%) |
Sep 27, 2017 | 13.38 | 13.54 | 13.17 | 13.42 | 291,564 | +0.07(+0.52%) |
Sep 26, 2017 | 12.93 | 13.59 | 12.93 | 13.35 | 454,105 | +0.44(+3.45%) |
Sep 25, 2017 | 12.59 | 13.09 | 12.59 | 12.91 | 153,635 | +0.31(+2.50%) |
Sep 22, 2017 | 12.38 | 12.68 | 12.38 | 12.59 | 356,948 | +0.22(+1.80%) |
Sep 21, 2017 | 12.49 | 12.61 | 12.05 | 12.37 | 154,949 | -0.12(-0.98%) |
Sep 20, 2017 | 12.32 | 12.58 | 12.21 | 12.49 | 238,894 | +0.17(+1.37%) |
Sep 19, 2017 | 12.52 | 12.56 | 12.10 | 12.33 | 152,276 | -0.25(-1.95%) |
Sep 18, 2017 | 12.18 | 12.64 | 11.93 | 12.57 | 192,047 | +0.33(+2.69%) |
Sep 15, 2017 | 12.12 | 12.45 | 11.90 | 12.24 | 307,795 | +0.20(+1.66%) |
Sep 14, 2017 | 12.49 | 12.65 | 11.95 | 12.04 | 279,009 | -0.29(-2.36%) |
Sep 13, 2017 | 12.34 | 13.03 | 12.18 | 12.33 | 430,502 | +0.08(+0.63%) |
Sep 12, 2017 | 11.61 | 12.32 | 11.61 | 12.26 | 401,318 | +0.64(+5.48%) |
Sep 11, 2017 | 11.04 | 11.81 | 11.04 | 11.62 | 196,775 | +0.64(+5.80%) |
Sep 08, 2017 | 11.36 | 11.36 | 10.78 | 10.98 | 224,107 | -0.40(-3.50%) |
Sep 07, 2017 | 12.05 | 12.49 | 11.28 | 11.38 | 277,341 | -0.60(-4.99%) |
Sep 06, 2017 | 11.31 | 12.07 | 11.31 | 11.98 | 299,216 | +0.67(+5.90%) |
Sep 05, 2017 | 11.03 | 11.50 | 11.03 | 11.31 | 298,854 | +0.25(+2.22%) |
Sep 01, 2017 | 10.86 | 11.11 | 10.64 | 11.07 | 139,110 | +0.21(+1.91%) |
Aug 31, 2017 | 10.58 | 11.10 | 10.47 | 10.86 | 323,034 | +0.33(+3.13%) |
Aug 30, 2017 | 10.30 | 10.64 | 10.12 | 10.53 | 173,159 | +0.21(+2.08%) |
Aug 29, 2017 | 10.04 | 10.42 | 9.979 | 10.32 | 172,511 | +0.17(+1.66%) |
Aug 28, 2017 | 10.26 | 10.30 | 9.940 | 10.15 | 127,602 | -0.03(-0.30%) |
Aug 25, 2017 | 10.43 | 10.70 | 9.411 | 10.18 | 505,818 | -0.21(-1.99%) |
Aug 24, 2017 | 10.20 | 10.63 | 10.02 | 10.39 | 259,856 | +0.19(+1.88%) |
Aug 23, 2017 | 10.31 | 10.57 | 10.02 | 10.19 | 215,008 | -0.15(-1.48%) |
Aug 22, 2017 | 10.25 | 10.41 | 9.902 | 10.35 | 214,362 | +0.18(+1.81%) |
Aug 21, 2017 | 9.879 | 10.24 | 9.587 | 10.16 | 205,189 | +0.34(+3.43%) |
Aug 18, 2017 | 9.334 | 9.902 | 9.334 | 9.825 | 288,202 | +0.41(+4.40%) |
Aug 17, 2017 | 9.426 | 9.549 | 9.258 | 9.411 | 136,269 | -0.09(-0.97%) |
Aug 16, 2017 | 9.426 | 9.687 | 9.350 | 9.503 | 191,704 | +0.19(+2.06%) |
Aug 15, 2017 | 9.564 | 9.564 | 9.227 | 9.311 | 133,525 | -0.12(-1.30%) |
Aug 14, 2017 | 9.150 | 10.04 | 9.127 | 9.434 | 312,604 | +0.36(+3.97%) |
Aug 11, 2017 | 9.365 | 9.771 | 9.051 | 9.074 | 246,449 | -0.22(-2.39%) |
Aug 10, 2017 | 9.396 | 9.649 | 8.981 | 9.296 | 345,169 | -0.45(-4.64%) |
Aug 09, 2017 | 9.894 | 10.02 | 9.603 | 9.748 | 110,299 | -0.21(-2.16%) |
Aug 08, 2017 | 10.18 | 10.32 | 9.856 | 9.963 | 233,320 | -0.33(-3.20%) |
Aug 07, 2017 | 10.39 | 10.58 | 10.06 | 10.29 | 252,256 | -0.02(-0.15%) |
Aug 04, 2017 | 9.741 | 10.36 | 9.687 | 10.31 | 341,738 | +0.60(+6.16%) |
Aug 03, 2017 | 9.779 | 9.848 | 9.549 | 9.710 | 308,579 | +0.07(+0.72%) |
Aug 02, 2017 | 9.894 | 9.910 | 9.580 | 9.641 | 160,015 | -0.22(-2.26%) |