Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.55 | 14.70 | 14.00 | 14.30 | 10,865 | -0.10(-0.69%) |
Oct 30, 2017 | 14.80 | 14.97 | 14.40 | 14.40 | 8,834 | -0.30(-2.04%) |
Oct 27, 2017 | 14.50 | 14.95 | 14.37 | 14.70 | 7,723 | +0.10(+0.68%) |
Oct 26, 2017 | 14.65 | 15.30 | 14.50 | 14.60 | 43,922 | +0.00(+0.00%) |
Oct 25, 2017 | 14.60 | 14.70 | 14.25 | 14.60 | 26,983 | -0.07(-0.48%) |
Oct 24, 2017 | 14.65 | 14.70 | 14.55 | 14.67 | 3,692 | -0.10(-0.70%) |
Oct 23, 2017 | 14.60 | 14.92 | 14.55 | 14.77 | 8,765 | +0.42(+2.95%) |
Oct 20, 2017 | 14.40 | 14.67 | 14.20 | 14.35 | 18,739 | +0.05(+0.35%) |
Oct 19, 2017 | 14.40 | 14.50 | 14.00 | 14.30 | 19,917 | -0.20(-1.38%) |
Oct 18, 2017 | 14.25 | 14.55 | 14.05 | 14.50 | 9,309 | +0.40(+2.84%) |
Oct 17, 2017 | 14.15 | 14.27 | 14.00 | 14.10 | 11,718 | +0.00(+0.00%) |
Oct 16, 2017 | 14.35 | 14.85 | 14.08 | 14.10 | 14,941 | -0.25(-1.74%) |
Oct 13, 2017 | 13.80 | 14.60 | 13.80 | 14.35 | 30,163 | +0.65(+4.74%) |
Oct 12, 2017 | 13.60 | 13.80 | 13.60 | 13.70 | 7,278 | -0.15(-1.08%) |
Oct 11, 2017 | 13.75 | 13.90 | 13.65 | 13.85 | 19,235 | +0.05(+0.36%) |
Oct 10, 2017 | 13.60 | 13.85 | 13.60 | 13.80 | 10,707 | +0.25(+1.85%) |
Oct 09, 2017 | 13.95 | 13.95 | 13.47 | 13.55 | 20,237 | -0.25(-1.81%) |
Oct 06, 2017 | 14.00 | 14.03 | 13.34 | 13.80 | 29,335 | -0.30(-2.13%) |
Oct 05, 2017 | 13.00 | 14.10 | 12.80 | 14.10 | 89,232 | +1.60(+12.80%) |
Oct 04, 2017 | 12.60 | 12.65 | 12.40 | 12.50 | 6,923 | +0.05(+0.40%) |
Oct 03, 2017 | 12.44 | 12.80 | 12.05 | 12.45 | 18,378 | -0.05(-0.40%) |
Oct 02, 2017 | 12.40 | 12.97 | 12.40 | 12.50 | 21,805 | +0.00(+0.00%) |
Sep 29, 2017 | 12.47 | 13.10 | 12.23 | 12.50 | 56,427 | +0.30(+2.46%) |
Sep 28, 2017 | 12.05 | 12.26 | 11.95 | 12.20 | 36,967 | +0.15(+1.24%) |
Sep 27, 2017 | 12.20 | 12.30 | 11.90 | 12.05 | 30,136 | -0.05(-0.41%) |
Sep 26, 2017 | 11.95 | 12.30 | 11.85 | 12.10 | 41,333 | +0.30(+2.54%) |
Sep 25, 2017 | 11.05 | 11.90 | 11.05 | 11.80 | 40,141 | +0.05(+0.43%) |
Sep 22, 2017 | 11.85 | 11.85 | 11.45 | 11.75 | 18,573 | -0.10(-0.84%) |
Sep 21, 2017 | 11.70 | 12.00 | 11.60 | 11.85 | 17,748 | +0.10(+0.85%) |
Sep 20, 2017 | 11.45 | 11.85 | 11.35 | 11.75 | 10,852 | +0.25(+2.17%) |
Sep 19, 2017 | 11.50 | 11.70 | 11.50 | 11.50 | 8,109 | +0.00(+0.00%) |
Sep 18, 2017 | 11.90 | 11.90 | 11.25 | 11.50 | 13,300 | -0.10(-0.86%) |
Sep 15, 2017 | 11.20 | 11.60 | 11.20 | 11.60 | 42,647 | +0.20(+1.75%) |
Sep 14, 2017 | 11.00 | 11.50 | 10.90 | 11.40 | 19,745 | +0.45(+4.11%) |
Sep 13, 2017 | 10.80 | 11.00 | 10.65 | 10.95 | 15,063 | +0.30(+2.82%) |
Sep 12, 2017 | 10.90 | 10.97 | 10.65 | 10.65 | 6,527 | -0.25(-2.29%) |
Sep 11, 2017 | 11.20 | 11.22 | 10.86 | 10.90 | 12,390 | -0.35(-3.11%) |
Sep 08, 2017 | 10.95 | 11.45 | 10.95 | 11.25 | 2,495 | +0.10(+0.90%) |
Sep 07, 2017 | 11.33 | 11.33 | 11.00 | 11.15 | 7,439 | -0.17(-1.55%) |
Sep 06, 2017 | 11.05 | 11.50 | 11.05 | 11.32 | 7,649 | +0.22(+2.03%) |
Sep 05, 2017 | 11.50 | 11.50 | 10.90 | 11.10 | 11,034 | -0.25(-2.20%) |
Sep 01, 2017 | 11.35 | 11.40 | 11.20 | 11.35 | 4,515 | +0.00(+0.00%) |
Aug 31, 2017 | 11.55 | 11.60 | 11.30 | 11.35 | 3,245 | +0.00(+0.00%) |
Aug 30, 2017 | 11.55 | 11.55 | 11.20 | 11.35 | 6,180 | +0.10(+0.89%) |
Aug 29, 2017 | 11.05 | 11.25 | 10.85 | 11.25 | 19,686 | +0.10(+0.90%) |
Aug 28, 2017 | 11.15 | 11.43 | 11.10 | 11.15 | 21,246 | -0.20(-1.76%) |
Aug 25, 2017 | 11.05 | 11.90 | 11.05 | 11.35 | 11,696 | +0.15(+1.34%) |
Aug 24, 2017 | 11.10 | 11.20 | 11.10 | 11.20 | 6,159 | +0.05(+0.45%) |
Aug 23, 2017 | 11.07 | 11.15 | 11.00 | 11.15 | 3,781 | +0.05(+0.45%) |
Aug 22, 2017 | 11.20 | 11.20 | 11.00 | 11.10 | 4,544 | -0.05(-0.45%) |
Aug 21, 2017 | 11.20 | 11.25 | 11.11 | 11.15 | 4,362 | +0.00(+0.00%) |
Aug 18, 2017 | 11.00 | 11.15 | 11.00 | 11.15 | 5,889 | +0.05(+0.45%) |
Aug 17, 2017 | 11.20 | 11.25 | 11.00 | 11.10 | 10,409 | -0.15(-1.33%) |
Aug 16, 2017 | 11.22 | 11.25 | 11.20 | 11.25 | 3,579 | +0.00(+0.00%) |
Aug 15, 2017 | 11.35 | 11.35 | 11.05 | 11.25 | 8,369 | -0.10(-0.88%) |
Aug 14, 2017 | 11.45 | 11.45 | 11.30 | 11.35 | 14,572 | +0.00(+0.00%) |
Aug 11, 2017 | 10.77 | 11.35 | 10.75 | 11.35 | 25,460 | +0.75(+7.08%) |
Aug 10, 2017 | 10.69 | 11.00 | 10.60 | 10.60 | 25,097 | -0.10(-0.93%) |
Aug 09, 2017 | 10.85 | 10.86 | 10.55 | 10.70 | 2,608 | -0.28(-2.51%) |
Aug 08, 2017 | 10.75 | 11.30 | 10.75 | 10.97 | 18,513 | +0.38(+3.54%) |
Aug 07, 2017 | 10.60 | 10.94 | 10.41 | 10.60 | 13,481 | -0.05(-0.47%) |
Aug 04, 2017 | 10.70 | 10.90 | 10.50 | 10.65 | 6,993 | -0.15(-1.39%) |
Aug 03, 2017 | 11.10 | 11.10 | 10.80 | 10.80 | 5,018 | -0.35(-3.14%) |
Aug 02, 2017 | 10.75 | 11.27 | 10.75 | 11.15 | 3,475 | +0.05(+0.45%) |