Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.19 | 13.30 | 13.03 | 13.18 | 718,766 | +0.04(+0.29%) |
Oct 30, 2017 | 13.11 | 13.44 | 13.08 | 13.14 | 831,625 | +0.03(+0.26%) |
Oct 27, 2017 | 12.92 | 13.12 | 12.78 | 13.11 | 729,580 | +0.17(+1.34%) |
Oct 26, 2017 | 13.00 | 13.13 | 12.77 | 12.93 | 845,244 | -0.13(-1.03%) |
Oct 25, 2017 | 13.08 | 13.24 | 12.78 | 13.07 | 579,266 | -0.01(-0.07%) |
Oct 24, 2017 | 12.96 | 13.15 | 12.92 | 13.08 | 708,064 | +0.20(+1.57%) |
Oct 23, 2017 | 13.20 | 13.20 | 12.76 | 12.88 | 910,296 | -0.28(-2.15%) |
Oct 20, 2017 | 13.26 | 13.33 | 12.97 | 13.16 | 693,143 | -0.02(-0.15%) |
Oct 19, 2017 | 13.17 | 13.24 | 12.90 | 13.18 | 751,404 | -0.12(-0.94%) |
Oct 18, 2017 | 13.25 | 13.39 | 13.09 | 13.30 | 1,055,392 | +0.04(+0.29%) |
Oct 17, 2017 | 13.37 | 13.52 | 13.11 | 13.27 | 748,432 | -0.11(-0.83%) |
Oct 16, 2017 | 13.53 | 13.64 | 13.24 | 13.38 | 748,178 | -0.14(-1.03%) |
Oct 13, 2017 | 13.48 | 13.66 | 13.26 | 13.52 | 723,815 | +0.13(+0.97%) |
Oct 12, 2017 | 13.18 | 13.40 | 13.08 | 13.39 | 701,922 | +0.09(+0.69%) |
Oct 11, 2017 | 13.49 | 13.54 | 13.11 | 13.29 | 1,024,368 | -0.19(-1.42%) |
Oct 10, 2017 | 13.40 | 13.61 | 13.24 | 13.49 | 1,306,260 | +0.22(+1.63%) |
Oct 09, 2017 | 13.19 | 13.39 | 13.17 | 13.27 | 1,009,828 | +0.08(+0.62%) |
Oct 06, 2017 | 12.95 | 13.25 | 12.95 | 13.19 | 901,508 | +0.08(+0.62%) |
Oct 05, 2017 | 13.20 | 13.38 | 12.89 | 13.11 | 1,482,430 | -0.05(-0.36%) |
Oct 04, 2017 | 12.94 | 13.20 | 12.82 | 13.16 | 1,357,587 | +0.27(+2.09%) |
Oct 03, 2017 | 12.60 | 12.91 | 12.48 | 12.89 | 1,127,946 | +0.40(+3.23%) |
Oct 02, 2017 | 12.37 | 12.51 | 12.17 | 12.48 | 1,040,181 | +0.05(+0.39%) |
Sep 29, 2017 | 12.50 | 12.65 | 12.42 | 12.44 | 907,946 | -0.05(-0.42%) |
Sep 28, 2017 | 12.17 | 12.56 | 12.16 | 12.49 | 1,283,326 | +0.33(+2.68%) |
Sep 27, 2017 | 12.11 | 12.17 | 11.83 | 12.16 | 1,378,626 | +0.09(+0.72%) |
Sep 26, 2017 | 12.09 | 12.15 | 11.88 | 12.07 | 1,211,509 | -0.04(-0.32%) |
Sep 25, 2017 | 11.85 | 12.14 | 11.85 | 12.11 | 1,267,821 | +0.34(+2.90%) |
Sep 22, 2017 | 11.62 | 11.86 | 11.60 | 11.77 | 788,839 | +0.14(+1.24%) |
Sep 21, 2017 | 11.57 | 11.79 | 11.50 | 11.63 | 856,408 | +0.04(+0.37%) |
Sep 20, 2017 | 11.59 | 11.68 | 11.37 | 11.59 | 1,265,242 | +0.02(+0.21%) |
Sep 19, 2017 | 11.24 | 11.61 | 11.16 | 11.56 | 1,147,379 | +0.36(+3.17%) |
Sep 18, 2017 | 11.10 | 11.31 | 11.02 | 11.21 | 822,439 | +0.13(+1.21%) |
Sep 15, 2017 | 11.01 | 11.16 | 10.98 | 11.07 | 1,066,436 | +0.08(+0.74%) |
Sep 14, 2017 | 11.11 | 11.21 | 10.80 | 10.99 | 1,042,487 | -0.08(-0.69%) |
Sep 13, 2017 | 11.00 | 11.23 | 10.92 | 11.07 | 1,381,167 | +0.06(+0.57%) |
Sep 12, 2017 | 10.92 | 11.16 | 10.81 | 11.00 | 1,001,663 | +0.08(+0.75%) |
Sep 11, 2017 | 10.90 | 10.99 | 10.59 | 10.92 | 1,318,603 | +0.12(+1.11%) |
Sep 08, 2017 | 10.71 | 10.84 | 10.56 | 10.80 | 1,201,335 | +0.15(+1.40%) |
Sep 07, 2017 | 10.35 | 10.70 | 10.22 | 10.65 | 1,370,522 | +0.31(+3.02%) |
Sep 06, 2017 | 10.34 | 10.52 | 10.26 | 10.34 | 1,161,877 | +0.08(+0.80%) |
Sep 05, 2017 | 10.79 | 10.91 | 10.06 | 10.26 | 1,646,241 | -0.63(-5.78%) |
Sep 01, 2017 | 10.41 | 10.82 | 10.31 | 10.89 | 2,356,722 | +0.60(+5.88%) |
Aug 31, 2017 | 9.766 | 10.61 | 9.766 | 10.28 | 1,316,139 | -0.08(-0.74%) |
Aug 30, 2017 | 10.23 | 10.44 | 10.17 | 10.36 | 1,128,123 | +0.13(+1.27%) |
Aug 29, 2017 | 9.938 | 10.28 | 9.790 | 10.23 | 1,129,768 | +0.21(+2.11%) |
Aug 28, 2017 | 9.674 | 10.04 | 9.626 | 10.02 | 1,507,091 | +0.44(+4.56%) |
Aug 25, 2017 | 9.127 | 9.818 | 9.045 | 9.583 | 1,921,657 | +0.53(+5.83%) |
Aug 24, 2017 | 9.017 | 9.209 | 8.935 | 9.055 | 1,052,012 | +0.03(+0.37%) |
Aug 23, 2017 | 8.844 | 9.084 | 8.815 | 9.021 | 1,090,651 | +0.17(+1.90%) |
Aug 22, 2017 | 8.690 | 8.897 | 8.493 | 8.853 | 1,038,713 | +0.27(+3.19%) |
Aug 21, 2017 | 8.560 | 8.724 | 8.450 | 8.580 | 851,237 | -0.01(-0.11%) |
Aug 18, 2017 | 8.378 | 8.671 | 8.320 | 8.589 | 822,731 | +0.19(+2.23%) |
Aug 17, 2017 | 8.493 | 8.647 | 8.383 | 8.402 | 1,319,948 | -0.15(-1.74%) |
Aug 16, 2017 | 8.565 | 8.666 | 8.479 | 8.551 | 1,354,607 | -0.01(-0.17%) |
Aug 15, 2017 | 8.604 | 8.690 | 8.546 | 8.565 | 1,073,242 | -0.04(-0.45%) |
Aug 14, 2017 | 8.282 | 8.618 | 8.200 | 8.604 | 1,581,536 | +0.36(+4.31%) |
Aug 11, 2017 | 8.056 | 8.383 | 8.042 | 8.248 | 1,407,500 | +0.06(+0.70%) |
Aug 10, 2017 | 8.287 | 8.364 | 8.176 | 8.191 | 1,025,268 | -0.09(-1.10%) |
Aug 09, 2017 | 8.738 | 8.748 | 8.258 | 8.282 | 1,351,284 | -0.47(-5.38%) |
Aug 08, 2017 | 8.848 | 8.959 | 8.676 | 8.752 | 1,242,348 | -0.10(-1.14%) |
Aug 07, 2017 | 9.041 | 9.156 | 8.848 | 8.853 | 1,019,236 | -0.24(-2.64%) |
Aug 04, 2017 | 9.156 | 9.247 | 9.036 | 9.093 | 1,379,232 | -0.05(-0.58%) |
Aug 03, 2017 | 9.161 | 9.218 | 9.007 | 9.146 | 1,584,004 | -0.02(-0.26%) |
Aug 02, 2017 | 8.936 | 9.222 | 8.927 | 9.170 | 1,888,471 | +0.25(+2.78%) |