Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.27 | 10.54 | 10.20 | 10.29 | 104,039 | -0.06(-0.58%) |
Oct 30, 2017 | 10.61 | 10.68 | 10.20 | 10.35 | 113,361 | -0.27(-2.54%) |
Oct 27, 2017 | 10.63 | 11.11 | 10.30 | 10.62 | 123,613 | +0.09(+0.85%) |
Oct 26, 2017 | 10.86 | 10.91 | 10.42 | 10.53 | 161,802 | -0.39(-3.57%) |
Oct 25, 2017 | 11.56 | 11.72 | 10.90 | 10.92 | 161,675 | -0.86(-7.30%) |
Oct 24, 2017 | 11.15 | 11.97 | 11.15 | 11.78 | 153,577 | +0.63(+5.65%) |
Oct 23, 2017 | 11.21 | 11.75 | 11.06 | 11.15 | 147,614 | -0.02(-0.18%) |
Oct 20, 2017 | 10.79 | 11.43 | 10.78 | 11.17 | 145,285 | +0.37(+3.43%) |
Oct 19, 2017 | 10.61 | 10.83 | 10.60 | 10.80 | 104,950 | -0.01(-0.09%) |
Oct 18, 2017 | 10.72 | 10.87 | 10.55 | 10.81 | 177,926 | -0.06(-0.55%) |
Oct 17, 2017 | 11.35 | 11.35 | 10.77 | 10.87 | 265,944 | -0.44(-3.89%) |
Oct 16, 2017 | 11.81 | 12.05 | 11.28 | 11.31 | 215,128 | -0.39(-3.33%) |
Oct 13, 2017 | 12.47 | 12.73 | 11.64 | 11.70 | 248,724 | -0.82(-6.55%) |
Oct 12, 2017 | 12.40 | 13.11 | 12.40 | 12.52 | 238,524 | -0.08(-0.63%) |
Oct 11, 2017 | 11.65 | 13.17 | 11.65 | 12.60 | 279,450 | +0.88(+7.51%) |
Oct 10, 2017 | 12.08 | 12.59 | 11.49 | 11.72 | 645,442 | -0.94(-7.42%) |
Oct 09, 2017 | 13.18 | 13.35 | 12.50 | 12.66 | 274,905 | -0.71(-5.31%) |
Oct 06, 2017 | 15.16 | 15.20 | 13.09 | 13.37 | 529,936 | -1.96(-12.79%) |
Oct 05, 2017 | 15.65 | 15.66 | 15.23 | 15.33 | 92,046 | -0.32(-2.04%) |
Oct 04, 2017 | 15.77 | 15.86 | 15.50 | 15.65 | 80,030 | -0.27(-1.70%) |
Oct 03, 2017 | 15.45 | 16.19 | 15.45 | 15.92 | 149,174 | +0.41(+2.64%) |
Oct 02, 2017 | 17.15 | 17.16 | 15.42 | 15.51 | 243,756 | -1.58(-9.25%) |
Sep 29, 2017 | 17.16 | 17.48 | 16.59 | 17.09 | 81,770 | +0.09(+0.53%) |
Sep 28, 2017 | 16.55 | 17.27 | 16.46 | 17.00 | 115,246 | +0.61(+3.72%) |
Sep 27, 2017 | 16.20 | 16.93 | 16.00 | 16.39 | 114,876 | +0.47(+2.95%) |
Sep 26, 2017 | 16.10 | 16.30 | 15.70 | 15.92 | 87,651 | -0.06(-0.38%) |
Sep 25, 2017 | 16.64 | 17.35 | 15.70 | 15.98 | 145,536 | -0.67(-4.02%) |
Sep 22, 2017 | 17.57 | 17.62 | 16.50 | 16.65 | 199,551 | -0.96(-5.48%) |
Sep 21, 2017 | 18.65 | 19.25 | 17.50 | 17.61 | 277,442 | -0.96(-5.19%) |
Sep 20, 2017 | 17.80 | 18.96 | 17.71 | 18.58 | 367,514 | +0.87(+4.91%) |
Sep 19, 2017 | 17.20 | 17.74 | 17.11 | 17.71 | 135,050 | +0.59(+3.45%) |
Sep 18, 2017 | 17.05 | 17.50 | 16.79 | 17.12 | 139,482 | +0.17(+1.00%) |
Sep 15, 2017 | 16.00 | 16.98 | 15.86 | 16.95 | 189,965 | +0.95(+5.94%) |
Sep 14, 2017 | 15.91 | 16.21 | 15.74 | 16.00 | 72,983 | -0.03(-0.19%) |
Sep 13, 2017 | 16.55 | 16.61 | 15.93 | 16.03 | 73,820 | -0.49(-2.97%) |
Sep 12, 2017 | 15.84 | 16.59 | 15.70 | 16.52 | 128,488 | +0.68(+4.29%) |
Sep 11, 2017 | 15.98 | 16.13 | 15.75 | 15.84 | 81,975 | -0.05(-0.31%) |
Sep 08, 2017 | 16.02 | 16.07 | 15.75 | 15.89 | 51,974 | -0.12(-0.75%) |
Sep 07, 2017 | 15.84 | 16.28 | 15.72 | 16.01 | 50,439 | +0.19(+1.20%) |
Sep 06, 2017 | 16.15 | 16.48 | 15.70 | 15.82 | 74,760 | -0.20(-1.25%) |
Sep 05, 2017 | 16.17 | 16.88 | 15.67 | 16.02 | 138,221 | -0.23(-1.42%) |
Sep 01, 2017 | 16.43 | 16.93 | 16.36 | 16.25 | 189,947 | -0.05(-0.31%) |
Aug 31, 2017 | 15.59 | 16.57 | 15.59 | 16.30 | 250,837 | +0.71(+4.55%) |
Aug 30, 2017 | 15.46 | 15.68 | 15.23 | 15.59 | 128,536 | +0.18(+1.17%) |
Aug 29, 2017 | 15.32 | 15.59 | 15.10 | 15.41 | 92,331 | +0.01(+0.06%) |
Aug 28, 2017 | 15.35 | 15.67 | 15.00 | 15.40 | 120,486 | +0.23(+1.52%) |
Aug 25, 2017 | 16.59 | 15.05 | 15.17 | 206,827 | -1.29(-7.84%) | |
Aug 24, 2017 | 16.90 | 17.93 | 16.33 | 16.46 | 298,824 | -0.45(-2.66%) |
Aug 23, 2017 | 15.48 | 17.95 | 15.35 | 16.91 | 509,249 | +1.69(+11.10%) |
Aug 22, 2017 | 14.95 | 15.50 | 14.80 | 15.22 | 127,901 | +0.30(+2.01%) |
Aug 21, 2017 | 15.59 | 15.69 | 14.73 | 14.92 | 133,527 | -0.65(-4.17%) |
Aug 18, 2017 | 14.60 | 15.82 | 14.60 | 15.57 | 161,977 | +0.87(+5.92%) |
Aug 17, 2017 | 15.14 | 15.19 | 14.48 | 14.70 | 217,117 | -0.41(-2.71%) |
Aug 16, 2017 | 14.72 | 15.15 | 14.46 | 15.11 | 108,872 | +0.36(+2.44%) |
Aug 15, 2017 | 15.56 | 16.01 | 14.50 | 14.75 | 155,089 | -0.55(-3.59%) |
Aug 14, 2017 | 15.03 | 16.51 | 14.83 | 15.30 | 365,175 | +0.82(+5.66%) |
Aug 11, 2017 | 15.10 | 15.59 | 14.23 | 14.48 | 336,952 | -0.75(-4.92%) |
Aug 10, 2017 | 15.26 | 16.52 | 14.14 | 15.23 | 1,013,315 | -2.75(-15.29%) |
Aug 09, 2017 | 18.51 | 19.06 | 17.64 | 17.98 | 263,357 | -0.66(-3.54%) |
Aug 08, 2017 | 17.82 | 18.85 | 17.73 | 18.64 | 169,770 | +0.88(+4.95%) |
Aug 07, 2017 | 17.65 | 17.98 | 16.70 | 17.76 | 236,274 | +0.16(+0.91%) |
Aug 04, 2017 | 17.64 | 18.19 | 17.20 | 17.60 | 130,473 | -0.29(-1.62%) |
Aug 03, 2017 | 18.52 | 18.95 | 17.74 | 17.89 | 123,351 | -0.63(-3.40%) |
Aug 02, 2017 | 19.35 | 19.46 | 17.73 | 18.52 | 292,699 | -0.80(-4.14%) |