Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.93 | 12.98 | 12.77 | 12.93 | 227,874 | +0.05(+0.37%) |
Oct 30, 2017 | 13.08 | 13.18 | 12.85 | 12.88 | 180,732 | -0.42(-3.14%) |
Oct 27, 2017 | 13.25 | 13.37 | 13.16 | 13.29 | 189,569 | +0.08(+0.61%) |
Oct 26, 2017 | 13.70 | 13.70 | 13.18 | 13.21 | 51,303 | -0.46(-3.34%) |
Oct 25, 2017 | 13.70 | 13.72 | 13.45 | 13.67 | 62,001 | +0.04(+0.29%) |
Oct 24, 2017 | 13.54 | 13.65 | 13.38 | 13.63 | 574,618 | +0.08(+0.59%) |
Oct 23, 2017 | 13.89 | 13.89 | 13.52 | 13.55 | 63,142 | -0.38(-2.76%) |
Oct 20, 2017 | 14.00 | 14.04 | 13.89 | 13.94 | 250,705 | -0.02(-0.11%) |
Oct 19, 2017 | 13.76 | 13.95 | 13.71 | 13.95 | 216,639 | +0.06(+0.46%) |
Oct 18, 2017 | 13.85 | 13.96 | 13.75 | 13.89 | 25,230 | +0.19(+1.38%) |
Oct 17, 2017 | 13.79 | 13.79 | 13.60 | 13.70 | 97,739 | -0.20(-1.41%) |
Oct 16, 2017 | 14.14 | 14.14 | 13.83 | 13.90 | 87,081 | -0.29(-2.03%) |
Oct 13, 2017 | 14.08 | 14.18 | 14.04 | 14.18 | 43,485 | +0.12(+0.86%) |
Oct 12, 2017 | 14.14 | 14.14 | 14.03 | 14.06 | 98,329 | -0.07(-0.51%) |
Oct 11, 2017 | 14.20 | 14.20 | 14.06 | 14.14 | 88,529 | +0.05(+0.34%) |
Oct 10, 2017 | 13.99 | 14.09 | 13.95 | 14.09 | 41,835 | +0.28(+2.03%) |
Oct 09, 2017 | 13.96 | 14.00 | 13.74 | 13.81 | 104,118 | -0.23(-1.66%) |
Oct 06, 2017 | 13.93 | 14.06 | 13.86 | 14.04 | 55,144 | -0.08(-0.57%) |
Oct 05, 2017 | 14.40 | 14.43 | 14.07 | 14.12 | 152,352 | -0.04(-0.28%) |
Oct 04, 2017 | 14.08 | 14.23 | 14.08 | 14.16 | 88,368 | +0.16(+1.15%) |
Oct 03, 2017 | 13.83 | 14.05 | 13.83 | 14.00 | 940,638 | +0.27(+1.99%) |
Oct 02, 2017 | 13.66 | 13.74 | 13.62 | 13.73 | 83,001 | +0.15(+1.12%) |
Sep 29, 2017 | 13.44 | 13.67 | 13.44 | 13.57 | 547,199 | +0.36(+2.73%) |
Sep 28, 2017 | 13.15 | 13.30 | 13.15 | 13.21 | 90,285 | +0.05(+0.37%) |
Sep 27, 2017 | 13.41 | 13.45 | 13.05 | 13.17 | 495,376 | -0.34(-2.55%) |
Sep 26, 2017 | 13.49 | 13.57 | 13.49 | 13.51 | 85,243 | +0.06(+0.48%) |
Sep 25, 2017 | 13.98 | 13.98 | 13.45 | 13.45 | 268,006 | -0.59(-4.23%) |
Sep 22, 2017 | 13.89 | 14.04 | 13.87 | 14.04 | 30,562 | +0.09(+0.63%) |
Sep 21, 2017 | 14.02 | 14.02 | 13.86 | 13.95 | 27,876 | -0.10(-0.68%) |
Sep 20, 2017 | 14.17 | 14.20 | 13.90 | 14.05 | 119,896 | -0.02(-0.11%) |
Sep 19, 2017 | 14.22 | 14.22 | 13.98 | 14.06 | 62,811 | -0.06(-0.40%) |
Sep 18, 2017 | 14.26 | 14.35 | 14.10 | 14.12 | 165,894 | -0.07(-0.51%) |
Sep 15, 2017 | 14.06 | 14.32 | 14.06 | 14.19 | 74,955 | +0.18(+1.32%) |
Sep 14, 2017 | 13.82 | 14.03 | 13.78 | 14.01 | 48,974 | +0.18(+1.33%) |
Sep 13, 2017 | 13.73 | 13.86 | 13.64 | 13.82 | 91,717 | +0.06(+0.47%) |
Sep 12, 2017 | 14.00 | 14.00 | 13.74 | 13.76 | 120,624 | -0.25(-1.77%) |
Sep 11, 2017 | 14.03 | 14.16 | 13.99 | 14.01 | 104,801 | +0.12(+0.87%) |
Sep 08, 2017 | 13.97 | 13.97 | 13.83 | 13.89 | 179,073 | -0.04(-0.29%) |
Sep 07, 2017 | 13.97 | 13.97 | 13.84 | 13.93 | 173,305 | +0.17(+1.22%) |
Sep 06, 2017 | 13.65 | 13.78 | 13.51 | 13.76 | 252,955 | +0.30(+2.20%) |
Sep 05, 2017 | 13.68 | 13.68 | 13.38 | 13.46 | 322,413 | +0.30(+2.32%) |
Sep 01, 2017 | 13.18 | 13.29 | 13.13 | 13.16 | 30,032 | +0.18(+1.36%) |
Aug 31, 2017 | 12.94 | 13.06 | 12.89 | 12.98 | 418,995 | +0.15(+1.19%) |
Aug 30, 2017 | 12.70 | 12.83 | 12.65 | 12.83 | 22,407 | +0.14(+1.09%) |
Aug 29, 2017 | 12.59 | 12.73 | 12.59 | 12.69 | 48,858 | -0.04(-0.34%) |
Aug 28, 2017 | 12.65 | 12.75 | 12.63 | 12.73 | 268,608 | +0.12(+0.95%) |
Aug 25, 2017 | 12.72 | 12.72 | 12.59 | 12.61 | 101,876 | -0.03(-0.25%) |
Aug 24, 2017 | 12.58 | 12.68 | 12.53 | 12.64 | 39,473 | +0.12(+0.96%) |
Aug 23, 2017 | 12.34 | 12.54 | 12.31 | 12.52 | 89,911 | +0.28(+2.29%) |
Aug 22, 2017 | 12.32 | 12.38 | 12.24 | 12.24 | 50,345 | +0.07(+0.59%) |
Aug 21, 2017 | 12.32 | 12.32 | 12.16 | 12.17 | 43,320 | -0.02(-0.20%) |
Aug 18, 2017 | 12.09 | 12.23 | 11.99 | 12.20 | 22,690 | +0.21(+1.74%) |
Aug 17, 2017 | 12.04 | 12.12 | 11.95 | 11.99 | 19,087 | -0.14(-1.19%) |
Aug 16, 2017 | 12.08 | 12.15 | 12.04 | 12.13 | 17,672 | +0.14(+1.20%) |
Aug 15, 2017 | 11.93 | 11.99 | 11.92 | 11.99 | 21,591 | +0.09(+0.76%) |
Aug 14, 2017 | 11.83 | 12.04 | 11.81 | 11.90 | 32,769 | +0.08(+0.66%) |
Aug 11, 2017 | 11.72 | 11.95 | 11.70 | 11.82 | 77,553 | +0.06(+0.48%) |
Aug 10, 2017 | 11.97 | 11.97 | 11.76 | 11.76 | 62,309 | -0.21(-1.74%) |
Aug 09, 2017 | 11.98 | 12.00 | 11.91 | 11.97 | 26,384 | -0.12(-0.99%) |
Aug 08, 2017 | 12.15 | 12.17 | 12.07 | 12.09 | 43,964 | -0.06(-0.46%) |
Aug 07, 2017 | 11.98 | 12.16 | 11.93 | 12.15 | 51,028 | +0.18(+1.47%) |
Aug 04, 2017 | 11.98 | 11.98 | 11.90 | 11.97 | 24,319 | -0.03(-0.27%) |
Aug 03, 2017 | 12.00 | 12.00 | 11.92 | 12.00 | 56,678 | +0.06(+0.54%) |
Aug 02, 2017 | 11.83 | 12.00 | 11.81 | 11.94 | 88,631 | +0.10(+0.88%) |