Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.42 | 13.53 | 13.26 | 13.40 | 706,749 | +0.04(+0.29%) |
Oct 30, 2017 | 13.33 | 13.67 | 13.31 | 13.36 | 817,721 | +0.03(+0.26%) |
Oct 27, 2017 | 13.14 | 13.34 | 13.00 | 13.33 | 717,383 | +0.18(+1.34%) |
Oct 26, 2017 | 13.22 | 13.35 | 12.99 | 13.15 | 831,113 | -0.14(-1.03%) |
Oct 25, 2017 | 13.31 | 13.46 | 12.99 | 13.29 | 569,581 | -0.01(-0.07%) |
Oct 24, 2017 | 13.18 | 13.37 | 13.13 | 13.30 | 696,227 | +0.21(+1.57%) |
Oct 23, 2017 | 13.42 | 13.43 | 12.97 | 13.10 | 895,077 | -0.29(-2.15%) |
Oct 20, 2017 | 13.49 | 13.55 | 13.19 | 13.38 | 681,555 | -0.02(-0.15%) |
Oct 19, 2017 | 13.40 | 13.46 | 13.12 | 13.40 | 738,842 | -0.13(-0.94%) |
Oct 18, 2017 | 13.48 | 13.61 | 13.32 | 13.53 | 1,037,747 | +0.04(+0.29%) |
Oct 17, 2017 | 13.60 | 13.75 | 13.33 | 13.49 | 735,919 | -0.11(-0.83%) |
Oct 16, 2017 | 13.76 | 13.87 | 13.47 | 13.60 | 735,669 | -0.14(-1.03%) |
Oct 13, 2017 | 13.71 | 13.89 | 13.48 | 13.74 | 711,714 | +0.13(+0.97%) |
Oct 12, 2017 | 13.40 | 13.63 | 13.31 | 13.61 | 690,187 | +0.09(+0.69%) |
Oct 11, 2017 | 13.72 | 13.77 | 13.33 | 13.52 | 1,007,242 | -0.20(-1.42%) |
Oct 10, 2017 | 13.63 | 13.84 | 13.46 | 13.72 | 1,284,421 | +0.22(+1.63%) |
Oct 09, 2017 | 13.41 | 13.62 | 13.40 | 13.50 | 992,945 | +0.08(+0.62%) |
Oct 06, 2017 | 13.17 | 13.47 | 13.17 | 13.41 | 886,436 | +0.08(+0.62%) |
Oct 05, 2017 | 13.42 | 13.60 | 13.11 | 13.33 | 1,457,646 | -0.05(-0.36%) |
Oct 04, 2017 | 13.16 | 13.42 | 13.04 | 13.38 | 1,334,890 | +0.27(+2.09%) |
Oct 03, 2017 | 12.81 | 13.13 | 12.69 | 13.11 | 1,109,088 | +0.41(+3.23%) |
Oct 02, 2017 | 12.58 | 12.72 | 12.38 | 12.70 | 1,022,791 | +0.05(+0.39%) |
Sep 29, 2017 | 12.71 | 12.87 | 12.63 | 12.65 | 892,766 | -0.05(-0.42%) |
Sep 28, 2017 | 12.38 | 12.77 | 12.37 | 12.70 | 1,261,870 | +0.33(+2.68%) |
Sep 27, 2017 | 12.31 | 12.37 | 12.03 | 12.37 | 1,355,577 | +0.09(+0.72%) |
Sep 26, 2017 | 12.29 | 12.35 | 12.08 | 12.28 | 1,191,254 | -0.04(-0.32%) |
Sep 25, 2017 | 12.05 | 12.34 | 12.05 | 12.32 | 1,246,625 | +0.35(+2.89%) |
Sep 22, 2017 | 11.82 | 12.06 | 11.80 | 11.97 | 775,651 | +0.15(+1.24%) |
Sep 21, 2017 | 11.76 | 11.99 | 11.69 | 11.83 | 842,090 | +0.04(+0.37%) |
Sep 20, 2017 | 11.79 | 11.88 | 11.57 | 11.78 | 1,244,089 | +0.02(+0.21%) |
Sep 19, 2017 | 11.44 | 11.81 | 11.35 | 11.76 | 1,128,196 | +0.36(+3.17%) |
Sep 18, 2017 | 11.28 | 11.50 | 11.21 | 11.40 | 808,689 | +0.14(+1.21%) |
Sep 15, 2017 | 11.20 | 11.35 | 11.17 | 11.26 | 1,048,606 | +0.08(+0.74%) |
Sep 14, 2017 | 11.30 | 11.40 | 10.99 | 11.18 | 1,025,058 | -0.08(-0.69%) |
Sep 13, 2017 | 11.19 | 11.42 | 11.11 | 11.25 | 1,358,076 | +0.06(+0.57%) |
Sep 12, 2017 | 11.11 | 11.35 | 10.99 | 11.19 | 984,917 | +0.08(+0.75%) |
Sep 11, 2017 | 11.08 | 11.18 | 10.77 | 11.11 | 1,296,557 | +0.12(+1.11%) |
Sep 08, 2017 | 10.89 | 11.03 | 10.74 | 10.99 | 1,181,250 | +0.15(+1.40%) |
Sep 07, 2017 | 10.52 | 10.88 | 10.40 | 10.83 | 1,347,608 | +0.32(+3.02%) |
Sep 06, 2017 | 10.51 | 10.70 | 10.43 | 10.52 | 1,142,452 | +0.08(+0.80%) |
Sep 05, 2017 | 10.97 | 11.09 | 10.23 | 10.43 | 1,618,718 | -0.64(-5.78%) |
Sep 01, 2017 | 10.59 | 11.01 | 10.48 | 11.07 | 2,317,321 | +0.62(+5.88%) |
Aug 31, 2017 | 9.932 | 10.79 | 9.932 | 10.46 | 1,294,134 | -0.08(-0.74%) |
Aug 30, 2017 | 10.41 | 10.62 | 10.35 | 10.54 | 1,109,262 | +0.13(+1.27%) |
Aug 29, 2017 | 10.11 | 10.46 | 9.956 | 10.41 | 1,110,880 | +0.21(+2.11%) |
Aug 28, 2017 | 9.839 | 10.21 | 9.790 | 10.19 | 1,481,895 | +0.44(+4.56%) |
Aug 25, 2017 | 9.282 | 9.985 | 9.199 | 9.746 | 1,889,529 | +0.54(+5.83%) |
Aug 24, 2017 | 9.170 | 9.365 | 9.087 | 9.209 | 1,034,424 | +0.03(+0.37%) |
Aug 23, 2017 | 8.994 | 9.238 | 8.965 | 9.175 | 1,072,416 | +0.17(+1.90%) |
Aug 22, 2017 | 8.838 | 9.048 | 8.638 | 9.004 | 1,021,347 | +0.28(+3.19%) |
Aug 21, 2017 | 8.706 | 8.872 | 8.594 | 8.726 | 837,005 | -0.01(-0.11%) |
Aug 18, 2017 | 8.520 | 8.818 | 8.462 | 8.735 | 808,976 | +0.19(+2.23%) |
Aug 17, 2017 | 8.638 | 8.794 | 8.525 | 8.545 | 1,297,880 | -0.15(-1.74%) |
Aug 16, 2017 | 8.711 | 8.813 | 8.623 | 8.696 | 1,331,959 | -0.01(-0.17%) |
Aug 15, 2017 | 8.750 | 8.838 | 8.691 | 8.711 | 1,055,299 | -0.04(-0.45%) |
Aug 14, 2017 | 8.423 | 8.765 | 8.340 | 8.750 | 1,555,095 | +0.36(+4.31%) |
Aug 11, 2017 | 8.193 | 8.525 | 8.179 | 8.389 | 1,383,969 | +0.06(+0.70%) |
Aug 10, 2017 | 8.428 | 8.506 | 8.315 | 8.330 | 1,008,127 | -0.09(-1.10%) |
Aug 09, 2017 | 8.887 | 8.896 | 8.398 | 8.423 | 1,328,693 | -0.48(-5.38%) |
Aug 08, 2017 | 8.999 | 9.111 | 8.823 | 8.901 | 1,221,577 | -0.10(-1.14%) |
Aug 07, 2017 | 9.194 | 9.311 | 8.999 | 9.004 | 1,002,196 | -0.24(-2.64%) |
Aug 04, 2017 | 9.311 | 9.404 | 9.189 | 9.248 | 1,356,173 | -0.05(-0.58%) |
Aug 03, 2017 | 9.316 | 9.375 | 9.160 | 9.302 | 1,557,522 | -0.02(-0.26%) |
Aug 02, 2017 | 9.088 | 9.378 | 9.079 | 9.326 | 1,856,898 | +0.25(+2.78%) |