Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.27 | 12.39 | 12.10 | 12.18 | 682,941 | -0.09(-0.71%) |
Oct 30, 2017 | 12.26 | 12.57 | 12.18 | 12.27 | 401,020 | -0.09(-0.71%) |
Oct 27, 2017 | 12.14 | 12.37 | 11.93 | 12.36 | 599,819 | +0.24(+2.00%) |
Oct 26, 2017 | 12.24 | 12.30 | 12.06 | 12.11 | 552,978 | +0.00(+0.00%) |
Oct 25, 2017 | 12.33 | 12.38 | 11.90 | 12.11 | 1,083,620 | -0.22(-1.81%) |
Oct 24, 2017 | 13.04 | 13.15 | 12.29 | 12.34 | 2,259,471 | -1.05(-7.83%) |
Oct 23, 2017 | 13.58 | 13.59 | 13.26 | 13.38 | 1,078,178 | -0.21(-1.57%) |
Oct 20, 2017 | 13.80 | 13.80 | 13.53 | 13.60 | 393,822 | -0.05(-0.36%) |
Oct 19, 2017 | 13.39 | 13.76 | 13.37 | 13.65 | 530,826 | +0.16(+1.15%) |
Oct 18, 2017 | 13.32 | 13.53 | 13.28 | 13.49 | 621,904 | +0.29(+2.20%) |
Oct 17, 2017 | 13.19 | 13.37 | 13.12 | 13.20 | 694,550 | +0.06(+0.44%) |
Oct 16, 2017 | 13.06 | 13.41 | 13.02 | 13.14 | 729,088 | -0.02(-0.15%) |
Oct 13, 2017 | 13.18 | 13.46 | 13.01 | 13.16 | 738,278 | -0.01(-0.07%) |
Oct 12, 2017 | 13.15 | 13.17 | 12.77 | 13.17 | 1,239,478 | -0.02(-0.15%) |
Oct 11, 2017 | 13.31 | 13.39 | 13.16 | 13.19 | 678,446 | -0.14(-1.02%) |
Oct 10, 2017 | 13.28 | 13.51 | 13.26 | 13.33 | 772,229 | +0.02(+0.15%) |
Oct 09, 2017 | 13.44 | 13.51 | 13.27 | 13.31 | 708,591 | -0.09(-0.65%) |
Oct 06, 2017 | 13.41 | 13.92 | 13.35 | 13.39 | 757,949 | -0.03(-0.22%) |
Oct 05, 2017 | 13.16 | 13.49 | 13.09 | 13.42 | 868,392 | +0.34(+2.59%) |
Oct 04, 2017 | 13.64 | 13.69 | 13.07 | 13.08 | 1,043,699 | -0.61(-4.46%) |
Oct 03, 2017 | 13.53 | 13.86 | 13.40 | 13.69 | 1,742,421 | +0.15(+1.07%) |
Oct 02, 2017 | 13.10 | 13.62 | 13.00 | 13.55 | 1,331,776 | +0.49(+3.79%) |
Sep 29, 2017 | 13.09 | 13.20 | 12.99 | 13.05 | 915,459 | -0.07(-0.52%) |
Sep 28, 2017 | 12.88 | 13.15 | 12.73 | 13.12 | 825,028 | +0.21(+1.63%) |
Sep 27, 2017 | 12.95 | 12.46 | 12.91 | 1,164,184 | +0.43(+3.45%) | |
Sep 26, 2017 | 12.35 | 12.62 | 12.31 | 12.48 | 908,992 | +0.05(+0.39%) |
Sep 25, 2017 | 12.64 | 12.64 | 12.25 | 12.43 | 1,246,171 | -0.29(-2.26%) |
Sep 22, 2017 | 12.40 | 12.82 | 12.40 | 12.72 | 1,079,857 | +0.31(+2.47%) |
Sep 21, 2017 | 12.35 | 12.52 | 12.19 | 12.41 | 880,104 | +0.06(+0.47%) |
Sep 20, 2017 | 12.36 | 12.38 | 12.23 | 12.36 | 959,592 | +0.01(+0.08%) |
Sep 19, 2017 | 12.41 | 12.41 | 12.24 | 12.35 | 1,246,887 | -0.08(-0.62%) |
Sep 18, 2017 | 12.51 | 12.58 | 12.34 | 12.42 | 1,259,134 | -0.08(-0.61%) |
Sep 15, 2017 | 12.44 | 12.59 | 12.38 | 12.50 | 2,175,987 | +0.04(+0.31%) |
Sep 14, 2017 | 12.45 | 12.59 | 12.27 | 12.46 | 2,049,413 | +0.01(+0.08%) |
Sep 13, 2017 | 12.52 | 11.87 | 12.45 | 1,806,978 | +0.58(+4.92%) | |
Sep 12, 2017 | 11.64 | 11.89 | 11.64 | 11.87 | 1,099,687 | +0.27(+2.31%) |
Sep 11, 2017 | 11.85 | 11.23 | 11.60 | 1,618,672 | +0.37(+3.33%) | |
Sep 08, 2017 | 10.94 | 11.36 | 10.89 | 11.23 | 1,177,317 | +0.18(+1.65%) |
Sep 07, 2017 | 11.24 | 11.26 | 10.94 | 11.04 | 1,541,370 | -0.24(-2.12%) |
Sep 06, 2017 | 11.03 | 11.40 | 10.88 | 11.28 | 1,982,887 | +0.27(+2.43%) |
Sep 05, 2017 | 11.85 | 11.85 | 11.00 | 11.02 | 2,499,129 | -0.90(-7.56%) |
Sep 01, 2017 | 11.95 | 12.20 | 11.87 | 11.92 | 1,356,181 | +0.04(+0.32%) |
Aug 31, 2017 | 12.15 | 12.22 | 11.84 | 11.88 | 2,880,630 | -0.22(-1.82%) |
Aug 30, 2017 | 11.99 | 12.20 | 11.82 | 12.10 | 1,685,783 | +0.08(+0.64%) |
Aug 29, 2017 | 12.69 | 12.79 | 11.98 | 12.02 | 2,491,061 | -0.86(-6.69%) |
Aug 28, 2017 | 12.97 | 12.97 | 12.55 | 12.88 | 1,096,908 | -0.11(-0.81%) |
Aug 25, 2017 | 13.09 | 12.94 | 12.99 | 943,553 | +0.06(+0.44%) | |
Aug 24, 2017 | 12.88 | 13.05 | 12.74 | 12.93 | 904,716 | +0.05(+0.37%) |
Aug 23, 2017 | 12.67 | 12.98 | 12.64 | 12.88 | 1,252,058 | +0.12(+0.98%) |
Aug 22, 2017 | 12.97 | 13.05 | 12.71 | 12.76 | 1,257,671 | -0.14(-1.11%) |
Aug 21, 2017 | 13.16 | 13.16 | 12.84 | 12.90 | 953,552 | -0.22(-1.68%) |
Aug 18, 2017 | 12.98 | 13.32 | 12.89 | 13.12 | 1,332,587 | +0.07(+0.51%) |
Aug 17, 2017 | 13.23 | 13.43 | 13.04 | 13.06 | 1,175,834 | -0.15(-1.16%) |
Aug 16, 2017 | 13.42 | 13.64 | 13.18 | 13.21 | 1,508,324 | -0.19(-1.43%) |
Aug 15, 2017 | 13.49 | 13.54 | 13.25 | 13.40 | 1,465,364 | -0.07(-0.50%) |
Aug 14, 2017 | 13.55 | 13.77 | 13.46 | 13.47 | 1,110,123 | -0.02(-0.14%) |
Aug 11, 2017 | 13.24 | 13.60 | 13.22 | 13.49 | 1,253,996 | +0.25(+1.88%) |
Aug 10, 2017 | 13.52 | 13.56 | 13.14 | 13.24 | 1,560,320 | -0.39(-2.88%) |
Aug 09, 2017 | 14.56 | 15.33 | 13.22 | 13.63 | 3,369,672 | -1.60(-10.50%) |
Aug 08, 2017 | 15.09 | 15.45 | 14.99 | 15.23 | 1,566,093 | -0.05(-0.31%) |
Aug 07, 2017 | 15.18 | 15.37 | 15.16 | 15.28 | 1,188,444 | +0.08(+0.50%) |
Aug 04, 2017 | 15.32 | 15.01 | 15.20 | 765,151 | +0.01(+0.06%) | |
Aug 03, 2017 | 15.28 | 15.53 | 15.17 | 15.19 | 676,030 | -0.11(-0.75%) |
Aug 02, 2017 | 15.34 | 15.39 | 15.14 | 15.31 | 1,102,764 | -0.04(-0.25%) |