Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.02 | 13.25 | 12.94 | 13.07 | 388,440 | +0.23(+1.79%) |
Oct 30, 2017 | 12.98 | 12.98 | 12.79 | 12.84 | 231,513 | -0.16(-1.23%) |
Oct 27, 2017 | 12.90 | 13.15 | 12.88 | 13.00 | 471,481 | +0.12(+0.93%) |
Oct 26, 2017 | 12.93 | 13.04 | 12.79 | 12.88 | 339,170 | -0.01(-0.08%) |
Oct 25, 2017 | 12.97 | 13.01 | 12.82 | 12.89 | 243,593 | -0.17(-1.30%) |
Oct 24, 2017 | 12.99 | 13.11 | 12.73 | 13.06 | 245,255 | +0.05(+0.38%) |
Oct 23, 2017 | 13.13 | 13.20 | 12.98 | 13.01 | 216,351 | -0.08(-0.61%) |
Oct 20, 2017 | 13.15 | 13.21 | 13.04 | 13.09 | 534,925 | -0.04(-0.30%) |
Oct 19, 2017 | 13.05 | 13.15 | 12.98 | 13.13 | 190,956 | +0.07(+0.54%) |
Oct 18, 2017 | 13.05 | 13.10 | 12.96 | 13.06 | 238,999 | +0.07(+0.54%) |
Oct 17, 2017 | 12.90 | 13.10 | 12.89 | 12.99 | 189,188 | +0.06(+0.46%) |
Oct 16, 2017 | 13.04 | 13.25 | 12.91 | 12.93 | 205,635 | -0.05(-0.39%) |
Oct 13, 2017 | 12.96 | 13.05 | 12.89 | 12.98 | 153,151 | +0.03(+0.23%) |
Oct 12, 2017 | 12.98 | 13.01 | 12.86 | 12.95 | 132,458 | -0.05(-0.38%) |
Oct 11, 2017 | 13.11 | 13.15 | 12.97 | 13.00 | 144,279 | -0.14(-1.07%) |
Oct 10, 2017 | 13.09 | 13.16 | 13.03 | 13.14 | 206,797 | +0.12(+0.92%) |
Oct 09, 2017 | 13.05 | 13.14 | 12.94 | 13.02 | 206,596 | -0.03(-0.23%) |
Oct 06, 2017 | 12.90 | 13.20 | 12.89 | 13.05 | 310,800 | +0.18(+1.40%) |
Oct 05, 2017 | 12.80 | 12.98 | 12.75 | 12.87 | 155,481 | +0.11(+0.86%) |
Oct 04, 2017 | 12.80 | 12.99 | 12.74 | 12.76 | 181,874 | -0.05(-0.39%) |
Oct 03, 2017 | 12.76 | 12.99 | 12.69 | 12.81 | 278,167 | +0.08(+0.63%) |
Oct 02, 2017 | 12.48 | 12.73 | 12.39 | 12.73 | 319,196 | +0.28(+2.25%) |
Sep 29, 2017 | 12.45 | 12.51 | 12.41 | 12.45 | 219,948 | +0.02(+0.16%) |
Sep 28, 2017 | 12.38 | 12.53 | 12.31 | 12.43 | 267,260 | +0.02(+0.16%) |
Sep 27, 2017 | 12.41 | 12.50 | 12.19 | 12.41 | 323,403 | +0.03(+0.24%) |
Sep 26, 2017 | 12.18 | 12.41 | 12.14 | 12.38 | 273,952 | +0.17(+1.39%) |
Sep 25, 2017 | 12.08 | 12.27 | 12.08 | 12.21 | 393,127 | +0.10(+0.83%) |
Sep 22, 2017 | 12.00 | 12.16 | 12.00 | 12.11 | 182,734 | +0.10(+0.83%) |
Sep 21, 2017 | 12.07 | 12.10 | 11.98 | 12.01 | 194,609 | -0.06(-0.50%) |
Sep 20, 2017 | 11.89 | 12.23 | 11.88 | 12.07 | 357,138 | +0.17(+1.43%) |
Sep 19, 2017 | 11.85 | 11.97 | 11.78 | 11.90 | 211,883 | +0.10(+0.85%) |
Sep 18, 2017 | 11.90 | 12.01 | 11.78 | 11.80 | 259,261 | -0.04(-0.34%) |
Sep 15, 2017 | 11.91 | 11.49 | 11.84 | 941,366 | +0.09(+0.77%) | |
Sep 14, 2017 | 11.88 | 11.88 | 11.61 | 11.75 | 324,158 | -0.14(-1.18%) |
Sep 13, 2017 | 11.75 | 12.08 | 11.68 | 11.89 | 323,370 | +0.14(+1.19%) |
Sep 12, 2017 | 11.56 | 11.81 | 11.52 | 11.75 | 244,681 | +0.18(+1.56%) |
Sep 11, 2017 | 11.52 | 11.72 | 11.52 | 11.57 | 228,833 | +0.16(+1.40%) |
Sep 08, 2017 | 11.41 | 11.48 | 11.31 | 11.41 | 386,319 | +0.01(+0.09%) |
Sep 07, 2017 | 11.62 | 11.68 | 11.33 | 11.40 | 296,847 | -0.22(-1.89%) |
Sep 06, 2017 | 11.88 | 11.88 | 11.62 | 11.62 | 396,141 | -0.19(-1.61%) |
Sep 05, 2017 | 12.00 | 12.01 | 11.74 | 11.81 | 247,796 | -0.20(-1.67%) |
Sep 01, 2017 | 11.94 | 12.05 | 11.85 | 12.01 | 193,675 | +0.05(+0.42%) |
Aug 31, 2017 | 11.74 | 11.97 | 11.74 | 11.96 | 281,982 | +0.23(+1.96%) |
Aug 30, 2017 | 11.60 | 11.78 | 11.50 | 11.73 | 160,247 | +0.10(+0.86%) |
Aug 29, 2017 | 11.72 | 11.82 | 11.62 | 11.63 | 177,879 | -0.13(-1.11%) |
Aug 28, 2017 | 11.76 | 11.87 | 11.64 | 11.76 | 223,748 | +0.07(+0.60%) |
Aug 25, 2017 | 11.80 | 11.88 | 11.69 | 11.69 | 276,820 | -0.05(-0.43%) |
Aug 24, 2017 | 11.96 | 12.07 | 11.72 | 11.74 | 270,084 | -0.21(-1.76%) |
Aug 23, 2017 | 12.03 | 12.28 | 11.94 | 11.95 | 177,436 | -0.18(-1.48%) |
Aug 22, 2017 | 12.08 | 12.17 | 12.05 | 12.13 | 142,640 | +0.10(+0.83%) |
Aug 21, 2017 | 12.05 | 12.13 | 12.02 | 12.03 | 180,308 | -0.09(-0.74%) |
Aug 18, 2017 | 12.06 | 12.34 | 11.96 | 12.12 | 240,406 | -0.07(-0.57%) |
Aug 17, 2017 | 12.21 | 12.40 | 12.18 | 12.19 | 173,962 | -0.10(-0.81%) |
Aug 16, 2017 | 12.30 | 12.40 | 12.25 | 12.29 | 146,693 | +0.04(+0.33%) |
Aug 15, 2017 | 12.36 | 12.44 | 12.23 | 12.25 | 149,838 | -0.11(-0.89%) |
Aug 14, 2017 | 12.17 | 12.38 | 12.14 | 12.36 | 230,022 | +0.26(+2.15%) |
Aug 11, 2017 | 12.10 | 12.16 | 11.97 | 12.10 | 242,891 | +0.07(+0.58%) |
Aug 10, 2017 | 12.00 | 12.19 | 11.99 | 12.03 | 221,043 | -0.04(-0.33%) |
Aug 09, 2017 | 12.14 | 12.18 | 12.05 | 12.07 | 236,677 | -0.13(-1.07%) |
Aug 08, 2017 | 12.29 | 12.39 | 12.17 | 12.20 | 192,096 | -0.11(-0.89%) |
Aug 07, 2017 | 12.21 | 12.44 | 12.21 | 12.31 | 278,893 | +0.10(+0.82%) |
Aug 04, 2017 | 12.18 | 12.28 | 12.06 | 12.21 | 292,257 | +0.09(+0.74%) |
Aug 03, 2017 | 12.29 | 12.37 | 12.12 | 12.12 | 459,621 | -0.19(-1.54%) |
Aug 02, 2017 | 11.74 | 12.76 | 11.44 | 12.31 | 1,055,573 | +0.66(+5.67%) |