Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.97 | 12.11 | 11.97 | 12.04 | 1,354,618 | +0.10(+0.84%) |
Oct 30, 2017 | 12.00 | 12.22 | 11.86 | 11.94 | 1,476,506 | -0.09(-0.75%) |
Oct 27, 2017 | 12.20 | 12.36 | 11.92 | 12.03 | 1,946,231 | -0.16(-1.31%) |
Oct 26, 2017 | 12.81 | 12.82 | 12.18 | 12.19 | 1,664,618 | -0.58(-4.54%) |
Oct 25, 2017 | 12.97 | 13.05 | 12.63 | 12.77 | 1,160,270 | -0.19(-1.47%) |
Oct 24, 2017 | 12.80 | 12.99 | 12.78 | 12.96 | 1,092,671 | +0.15(+1.17%) |
Oct 23, 2017 | 13.00 | 13.00 | 12.72 | 12.81 | 1,240,962 | -0.08(-0.62%) |
Oct 20, 2017 | 12.65 | 12.92 | 12.60 | 12.89 | 1,098,263 | +0.32(+2.55%) |
Oct 19, 2017 | 12.55 | 12.62 | 12.34 | 12.57 | 1,164,021 | -0.09(-0.71%) |
Oct 18, 2017 | 12.50 | 12.77 | 12.33 | 12.66 | 1,133,830 | +0.14(+1.12%) |
Oct 17, 2017 | 12.82 | 12.89 | 12.47 | 12.52 | 1,578,649 | -0.35(-2.72%) |
Oct 16, 2017 | 13.10 | 13.19 | 12.83 | 12.87 | 1,605,925 | -0.23(-1.76%) |
Oct 13, 2017 | 13.29 | 13.34 | 13.06 | 13.10 | 1,088,400 | -0.20(-1.50%) |
Oct 12, 2017 | 13.20 | 13.39 | 13.06 | 13.30 | 1,360,884 | +0.10(+0.76%) |
Oct 11, 2017 | 13.58 | 13.58 | 13.07 | 13.20 | 1,909,089 | -0.23(-1.71%) |
Oct 10, 2017 | 13.75 | 13.75 | 13.30 | 13.43 | 1,487,591 | -0.28(-2.04%) |
Oct 09, 2017 | 13.51 | 13.75 | 13.49 | 13.71 | 1,184,397 | +0.27(+2.01%) |
Oct 06, 2017 | 13.28 | 13.46 | 13.10 | 13.44 | 1,531,074 | -0.04(-0.30%) |
Oct 05, 2017 | 13.44 | 13.73 | 13.31 | 13.48 | 1,427,117 | +0.05(+0.37%) |
Oct 04, 2017 | 13.36 | 13.48 | 13.26 | 13.43 | 1,003,114 | +0.06(+0.45%) |
Oct 03, 2017 | 13.28 | 13.55 | 13.27 | 13.37 | 1,145,233 | +0.04(+0.30%) |
Oct 02, 2017 | 13.05 | 13.34 | 13.00 | 13.33 | 1,718,736 | +0.25(+1.91%) |
Sep 29, 2017 | 13.09 | 13.13 | 12.84 | 13.08 | 1,328,705 | -0.01(-0.08%) |
Sep 28, 2017 | 13.22 | 13.30 | 13.00 | 13.09 | 1,602,724 | -0.21(-1.58%) |
Sep 27, 2017 | 13.35 | 12.94 | 13.30 | 2,456,450 | +0.23(+1.76%) | |
Sep 26, 2017 | 12.94 | 13.20 | 12.73 | 13.07 | 2,688,459 | +0.35(+2.75%) |
Sep 25, 2017 | 13.00 | 13.09 | 12.54 | 12.72 | 2,805,017 | -0.28(-2.15%) |
Sep 22, 2017 | 12.53 | 13.01 | 12.51 | 13.00 | 4,616,667 | +0.51(+4.08%) |
Sep 21, 2017 | 12.36 | 12.51 | 12.21 | 12.49 | 1,818,882 | +0.16(+1.30%) |
Sep 20, 2017 | 12.50 | 12.51 | 12.22 | 12.33 | 1,535,657 | -0.12(-0.96%) |
Sep 19, 2017 | 12.41 | 12.53 | 12.16 | 12.45 | 2,274,555 | +0.16(+1.30%) |
Sep 18, 2017 | 12.10 | 12.57 | 11.96 | 12.29 | 3,483,448 | +0.51(+4.33%) |
Sep 15, 2017 | 11.65 | 11.90 | 11.47 | 11.78 | 2,624,140 | +0.23(+1.99%) |
Sep 14, 2017 | 11.93 | 11.94 | 11.55 | 11.55 | 2,590,126 | -0.39(-3.27%) |
Sep 13, 2017 | 11.93 | 12.06 | 11.59 | 11.94 | 2,142,875 | +0.01(+0.08%) |
Sep 12, 2017 | 12.32 | 12.40 | 11.89 | 11.93 | 3,331,098 | -0.39(-3.17%) |
Sep 11, 2017 | 12.42 | 12.47 | 12.23 | 12.32 | 3,201,009 | +0.04(+0.33%) |
Sep 08, 2017 | 12.55 | 12.65 | 12.19 | 12.28 | 12,199,684 | -0.55(-4.29%) |
Sep 07, 2017 | 13.40 | 13.50 | 12.69 | 12.83 | 4,606,765 | -0.70(-5.17%) |
Sep 06, 2017 | 13.89 | 13.93 | 13.10 | 13.53 | 4,669,048 | -0.28(-2.03%) |
Sep 05, 2017 | 13.80 | 13.89 | 13.40 | 13.81 | 1,850,796 | +0.42(+3.14%) |
Sep 01, 2017 | 13.39 | 13.58 | 13.26 | 13.39 | 1,098,363 | +0.01(+0.07%) |
Aug 31, 2017 | 13.43 | 13.53 | 13.25 | 13.38 | 1,403,404 | +0.05(+0.38%) |
Aug 30, 2017 | 13.06 | 13.40 | 12.95 | 13.33 | 2,781,569 | +0.43(+3.33%) |
Aug 29, 2017 | 12.50 | 13.12 | 12.32 | 12.90 | 3,834,526 | +0.75(+6.17%) |
Aug 28, 2017 | 12.40 | 12.40 | 12.11 | 12.15 | 817,232 | -0.19(-1.54%) |
Aug 25, 2017 | 12.55 | 12.62 | 12.16 | 12.34 | 824,147 | -0.17(-1.36%) |
Aug 24, 2017 | 12.33 | 12.80 | 12.22 | 12.51 | 1,332,825 | +0.19(+1.54%) |
Aug 23, 2017 | 12.27 | 12.33 | 12.11 | 12.32 | 854,380 | -0.04(-0.28%) |
Aug 22, 2017 | 12.10 | 12.40 | 12.10 | 12.36 | 703,135 | +0.33(+2.70%) |
Aug 21, 2017 | 12.24 | 12.25 | 11.92 | 12.03 | 1,290,351 | -0.26(-2.12%) |
Aug 18, 2017 | 12.15 | 12.36 | 12.14 | 12.29 | 829,255 | +0.07(+0.57%) |
Aug 17, 2017 | 12.45 | 12.50 | 12.13 | 12.22 | 1,092,295 | -0.24(-1.93%) |
Aug 16, 2017 | 12.53 | 12.62 | 12.31 | 12.46 | 1,000,790 | -0.02(-0.16%) |
Aug 15, 2017 | 12.78 | 13.02 | 12.43 | 12.48 | 1,497,876 | -0.24(-1.89%) |
Aug 14, 2017 | 12.44 | 12.74 | 12.40 | 12.72 | 1,546,304 | +0.37(+3.00%) |
Aug 11, 2017 | 12.14 | 12.40 | 12.02 | 12.35 | 1,434,588 | +0.23(+1.94%) |
Aug 10, 2017 | 12.70 | 12.70 | 11.88 | 12.12 | 2,452,966 | -0.28(-2.22%) |
Aug 09, 2017 | 11.98 | 12.51 | 11.80 | 12.39 | 2,567,460 | +0.52(+4.38%) |
Aug 08, 2017 | 11.39 | 12.05 | 11.31 | 11.87 | 2,076,724 | +0.64(+5.70%) |
Aug 07, 2017 | 11.08 | 11.28 | 11.01 | 11.23 | 633,700 | +0.16(+1.45%) |
Aug 04, 2017 | 11.12 | 10.95 | 11.07 | 637,441 | -0.01(-0.09%) | |
Aug 03, 2017 | 11.09 | 11.22 | 10.95 | 11.08 | 1,038,880 | -0.03(-0.27%) |
Aug 02, 2017 | 11.03 | 11.22 | 10.94 | 11.11 | 894,060 | +0.10(+0.91%) |