Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.43 | 14.59 | 12.43 | 14.18 | 1,234,017 | +1.68(+13.44%) |
Oct 30, 2017 | 12.61 | 12.79 | 12.17 | 12.50 | 248,119 | -0.26(-2.04%) |
Oct 27, 2017 | 12.61 | 12.95 | 12.50 | 12.76 | 234,965 | +0.11(+0.87%) |
Oct 26, 2017 | 12.97 | 13.59 | 12.53 | 12.65 | 477,904 | -0.38(-2.92%) |
Oct 25, 2017 | 13.53 | 13.86 | 12.95 | 13.03 | 492,187 | -0.61(-4.47%) |
Oct 24, 2017 | 12.94 | 13.65 | 12.86 | 13.64 | 389,639 | +0.61(+4.68%) |
Oct 23, 2017 | 13.34 | 13.37 | 12.75 | 13.03 | 330,006 | -0.31(-2.32%) |
Oct 20, 2017 | 13.48 | 13.61 | 12.95 | 13.34 | 789,517 | -0.12(-0.89%) |
Oct 19, 2017 | 13.90 | 14.15 | 13.38 | 13.46 | 581,818 | -0.53(-3.79%) |
Oct 18, 2017 | 13.88 | 14.29 | 13.88 | 13.99 | 424,702 | +0.00(+0.00%) |
Oct 17, 2017 | 13.90 | 14.32 | 13.80 | 13.99 | 271,574 | -0.01(-0.07%) |
Oct 16, 2017 | 14.02 | 14.35 | 13.75 | 14.00 | 336,749 | -0.02(-0.14%) |
Oct 13, 2017 | 13.86 | 14.41 | 13.82 | 14.02 | 214,810 | +0.01(+0.07%) |
Oct 12, 2017 | 14.11 | 14.11 | 13.66 | 14.01 | 238,034 | -0.24(-1.68%) |
Oct 11, 2017 | 13.89 | 14.26 | 13.58 | 14.25 | 448,981 | +0.35(+2.52%) |
Oct 10, 2017 | 14.75 | 14.90 | 13.86 | 13.90 | 663,399 | -0.91(-6.14%) |
Oct 09, 2017 | 15.22 | 15.51 | 14.56 | 14.81 | 294,065 | -0.45(-2.95%) |
Oct 06, 2017 | 15.31 | 15.71 | 15.17 | 15.26 | 329,107 | -0.19(-1.23%) |
Oct 05, 2017 | 15.38 | 15.94 | 15.14 | 15.45 | 325,292 | +0.07(+0.46%) |
Oct 04, 2017 | 15.45 | 15.63 | 14.62 | 15.38 | 679,200 | -0.05(-0.32%) |
Oct 03, 2017 | 15.75 | 15.99 | 15.32 | 15.43 | 690,471 | -0.22(-1.41%) |
Oct 02, 2017 | 14.89 | 15.88 | 14.66 | 15.65 | 697,830 | +0.97(+6.61%) |
Sep 29, 2017 | 14.91 | 15.12 | 14.15 | 14.68 | 794,784 | -0.22(-1.48%) |
Sep 28, 2017 | 15.50 | 15.71 | 14.55 | 14.90 | 706,718 | -0.60(-3.87%) |
Sep 27, 2017 | 16.04 | 16.25 | 15.36 | 15.50 | 375,520 | -0.52(-3.25%) |
Sep 26, 2017 | 16.39 | 16.70 | 15.60 | 16.02 | 559,293 | -0.48(-2.91%) |
Sep 25, 2017 | 16.01 | 16.78 | 16.00 | 16.50 | 544,387 | +0.33(+2.04%) |
Sep 22, 2017 | 15.87 | 16.71 | 15.87 | 16.17 | 942,206 | -0.64(-3.81%) |
Sep 21, 2017 | 17.41 | 17.89 | 16.55 | 16.81 | 462,709 | -0.78(-4.43%) |
Sep 20, 2017 | 16.74 | 17.74 | 16.51 | 17.59 | 654,950 | +0.90(+5.39%) |
Sep 19, 2017 | 16.35 | 17.17 | 16.20 | 16.69 | 305,410 | +0.36(+2.20%) |
Sep 18, 2017 | 17.64 | 17.96 | 16.30 | 16.33 | 658,668 | -1.33(-7.53%) |
Sep 15, 2017 | 18.12 | 18.53 | 17.51 | 17.66 | 643,183 | -0.48(-2.65%) |
Sep 14, 2017 | 18.00 | 18.43 | 17.64 | 18.14 | 377,977 | +0.09(+0.50%) |
Sep 13, 2017 | 18.49 | 19.05 | 17.91 | 18.05 | 404,185 | -0.47(-2.54%) |
Sep 12, 2017 | 18.34 | 19.36 | 18.14 | 18.52 | 424,788 | +0.09(+0.49%) |
Sep 11, 2017 | 18.49 | 18.70 | 17.75 | 18.43 | 316,285 | +0.03(+0.16%) |
Sep 08, 2017 | 18.73 | 19.15 | 17.66 | 18.40 | 394,138 | -0.35(-1.87%) |
Sep 07, 2017 | 18.25 | 18.87 | 18.19 | 18.75 | 571,883 | +0.88(+4.92%) |
Sep 06, 2017 | 16.85 | 17.90 | 16.64 | 17.87 | 482,253 | +1.13(+6.75%) |
Sep 05, 2017 | 17.22 | 17.38 | 16.12 | 16.74 | 422,918 | -0.60(-3.46%) |
Sep 01, 2017 | 17.89 | 17.89 | 16.34 | 17.34 | 568,949 | -0.51(-2.86%) |
Aug 31, 2017 | 17.82 | 19.19 | 17.66 | 17.85 | 1,107,391 | +0.32(+1.83%) |
Aug 30, 2017 | 15.85 | 17.94 | 15.55 | 17.53 | 1,247,890 | +1.79(+11.37%) |
Aug 29, 2017 | 15.38 | 15.83 | 14.90 | 15.74 | 469,516 | +0.24(+1.55%) |
Aug 28, 2017 | 14.80 | 15.59 | 14.60 | 15.50 | 424,012 | +0.66(+4.45%) |
Aug 25, 2017 | 16.13 | 16.44 | 14.79 | 14.84 | 748,905 | -1.08(-6.78%) |
Aug 24, 2017 | 16.08 | 16.53 | 15.54 | 15.92 | 1,248,380 | -0.02(-0.13%) |
Aug 23, 2017 | 15.38 | 18.04 | 15.25 | 15.94 | 1,576,155 | +0.43(+2.77%) |
Aug 22, 2017 | 14.45 | 15.60 | 14.26 | 15.51 | 671,812 | +0.89(+6.09%) |
Aug 21, 2017 | 13.88 | 14.73 | 13.44 | 14.62 | 874,060 | +0.41(+2.89%) |
Aug 18, 2017 | 14.98 | 15.20 | 13.82 | 14.21 | 1,895,060 | -0.97(-6.39%) |
Aug 17, 2017 | 14.91 | 15.43 | 14.80 | 15.18 | 606,675 | +0.03(+0.20%) |
Aug 16, 2017 | 14.72 | 15.87 | 14.61 | 15.15 | 890,560 | +0.36(+2.43%) |
Aug 15, 2017 | 15.31 | 15.54 | 14.38 | 14.79 | 1,371,189 | -0.58(-3.77%) |
Aug 14, 2017 | 16.37 | 16.60 | 14.80 | 15.37 | 1,472,884 | -0.96(-5.88%) |
Aug 11, 2017 | 16.53 | 17.65 | 16.25 | 16.33 | 800,685 | -0.88(-5.11%) |
Aug 10, 2017 | 17.90 | 17.97 | 16.70 | 17.21 | 892,559 | -0.88(-4.86%) |
Aug 09, 2017 | 18.31 | 18.98 | 16.50 | 18.09 | 1,752,817 | -1.14(-5.93%) |
Aug 08, 2017 | 18.75 | 19.85 | 18.56 | 19.23 | 965,130 | +0.66(+3.55%) |
Aug 07, 2017 | 18.03 | 19.00 | 17.76 | 18.57 | 460,261 | +0.55(+3.05%) |
Aug 04, 2017 | 17.20 | 18.03 | 16.20 | 18.02 | 796,665 | +0.61(+3.50%) |
Aug 03, 2017 | 19.06 | 19.16 | 16.88 | 17.41 | 1,071,579 | -1.65(-8.66%) |
Aug 02, 2017 | 18.65 | 19.53 | 18.53 | 19.06 | 458,766 | +0.35(+1.87%) |