Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.46 | 12.46 | 12.03 | 12.35 | 540,007 | -0.04(-0.29%) |
Oct 30, 2017 | 12.32 | 12.82 | 12.28 | 12.39 | 737,266 | +0.11(+0.87%) |
Oct 27, 2017 | 11.78 | 12.55 | 11.78 | 12.28 | 1,355,951 | +0.43(+3.63%) |
Oct 26, 2017 | 11.81 | 11.92 | 11.60 | 11.85 | 765,854 | +0.11(+0.91%) |
Oct 25, 2017 | 11.99 | 12.03 | 11.56 | 11.74 | 493,795 | -0.29(-2.38%) |
Oct 24, 2017 | 12.17 | 12.35 | 12.03 | 12.03 | 326,885 | -0.11(-0.88%) |
Oct 23, 2017 | 12.49 | 12.57 | 12.14 | 12.14 | 559,791 | -0.39(-3.14%) |
Oct 20, 2017 | 12.60 | 12.75 | 12.49 | 12.53 | 310,741 | +0.11(+0.86%) |
Oct 19, 2017 | 12.57 | 12.85 | 12.32 | 12.42 | 561,602 | -0.29(-2.25%) |
Oct 18, 2017 | 12.75 | 13.03 | 12.60 | 12.71 | 653,417 | +0.00(+0.00%) |
Oct 17, 2017 | 12.78 | 12.94 | 12.67 | 12.71 | 439,114 | -0.04(-0.28%) |
Oct 16, 2017 | 12.75 | 12.87 | 12.67 | 12.75 | 400,814 | +0.14(+1.14%) |
Oct 13, 2017 | 12.71 | 12.78 | 12.53 | 12.60 | 456,187 | +0.07(+0.57%) |
Oct 12, 2017 | 12.24 | 12.60 | 12.24 | 12.53 | 520,393 | +0.18(+1.45%) |
Oct 11, 2017 | 12.21 | 12.35 | 12.15 | 12.35 | 438,892 | +0.18(+1.47%) |
Oct 10, 2017 | 12.42 | 12.53 | 12.14 | 12.17 | 407,745 | -0.11(-0.87%) |
Oct 09, 2017 | 12.35 | 12.49 | 12.21 | 12.28 | 491,365 | -0.04(-0.29%) |
Oct 06, 2017 | 12.35 | 12.49 | 12.24 | 12.32 | 440,225 | -0.11(-0.86%) |
Oct 05, 2017 | 12.53 | 12.60 | 12.35 | 12.42 | 697,608 | -0.07(-0.57%) |
Oct 04, 2017 | 12.75 | 12.76 | 12.46 | 12.49 | 620,592 | -0.21(-1.69%) |
Oct 03, 2017 | 12.53 | 12.75 | 12.49 | 12.71 | 645,591 | +0.18(+1.43%) |
Oct 02, 2017 | 12.39 | 12.53 | 12.28 | 12.53 | 412,876 | +0.04(+0.29%) |
Sep 29, 2017 | 12.17 | 12.60 | 12.17 | 12.49 | 729,470 | +0.29(+2.35%) |
Sep 28, 2017 | 12.10 | 12.24 | 11.96 | 12.21 | 311,162 | +0.14(+1.19%) |
Sep 27, 2017 | 12.07 | 12.24 | 12.03 | 12.07 | 776,455 | +0.00(+0.00%) |
Sep 26, 2017 | 11.74 | 12.14 | 11.74 | 12.07 | 511,279 | +0.14(+1.20%) |
Sep 25, 2017 | 12.03 | 12.20 | 11.89 | 11.92 | 459,095 | -0.04(-0.30%) |
Sep 22, 2017 | 11.71 | 12.03 | 11.67 | 11.96 | 471,926 | +0.29(+2.45%) |
Sep 21, 2017 | 12.17 | 12.17 | 11.64 | 11.67 | 677,529 | -0.50(-4.12%) |
Sep 20, 2017 | 12.03 | 12.35 | 12.03 | 12.17 | 336,312 | +0.07(+0.59%) |
Sep 19, 2017 | 12.10 | 12.10 | 11.96 | 12.10 | 230,652 | +0.00(+0.00%) |
Sep 18, 2017 | 12.03 | 12.21 | 11.92 | 12.10 | 273,559 | +0.04(+0.30%) |
Sep 15, 2017 | 12.17 | 12.32 | 12.03 | 12.07 | 475,226 | +0.00(+0.00%) |
Sep 14, 2017 | 12.10 | 12.24 | 11.92 | 12.07 | 344,028 | -0.07(-0.59%) |
Sep 13, 2017 | 11.21 | 12.26 | 11.17 | 12.14 | 907,838 | +0.50(+4.31%) |
Sep 12, 2017 | 11.78 | 11.85 | 11.62 | 11.64 | 444,799 | -0.11(-0.91%) |
Sep 11, 2017 | 11.85 | 12.03 | 11.71 | 11.74 | 388,245 | -0.07(-0.61%) |
Sep 08, 2017 | 11.92 | 11.96 | 11.71 | 11.81 | 288,017 | -0.11(-0.90%) |
Sep 07, 2017 | 12.03 | 12.03 | 11.67 | 11.92 | 387,781 | -0.11(-0.89%) |
Sep 06, 2017 | 11.89 | 12.05 | 11.81 | 12.03 | 288,779 | +0.21(+1.82%) |
Sep 05, 2017 | 12.07 | 12.10 | 11.74 | 11.81 | 458,779 | -0.18(-1.49%) |
Sep 01, 2017 | 12.10 | 12.10 | 11.83 | 11.99 | 313,513 | -0.04(-0.30%) |
Aug 31, 2017 | 11.64 | 12.10 | 11.60 | 12.03 | 574,791 | +0.21(+1.82%) |
Aug 30, 2017 | 11.99 | 12.07 | 11.81 | 11.81 | 243,557 | -0.21(-1.79%) |
Aug 29, 2017 | 12.03 | 12.14 | 11.85 | 12.03 | 623,085 | -0.18(-1.47%) |
Aug 28, 2017 | 12.17 | 12.28 | 11.99 | 12.21 | 438,615 | +0.04(+0.29%) |
Aug 25, 2017 | 12.14 | 12.30 | 12.07 | 12.17 | 327,384 | +0.11(+0.89%) |
Aug 24, 2017 | 11.96 | 12.14 | 11.89 | 12.07 | 293,019 | +0.11(+0.90%) |
Aug 23, 2017 | 11.81 | 12.42 | 11.81 | 11.96 | 902,874 | +0.07(+0.60%) |
Aug 22, 2017 | 11.64 | 11.99 | 11.56 | 11.89 | 545,448 | +0.29(+2.47%) |
Aug 21, 2017 | 11.53 | 11.74 | 11.49 | 11.60 | 456,222 | +0.07(+0.62%) |
Aug 18, 2017 | 11.31 | 11.62 | 11.31 | 11.53 | 346,195 | +0.14(+1.26%) |
Aug 17, 2017 | 11.53 | 11.64 | 11.35 | 11.38 | 442,822 | -0.14(-1.24%) |
Aug 16, 2017 | 11.67 | 11.78 | 11.40 | 11.53 | 848,547 | -0.11(-0.92%) |
Aug 15, 2017 | 11.60 | 11.71 | 11.38 | 11.64 | 555,486 | -0.04(-0.31%) |
Aug 14, 2017 | 11.67 | 11.73 | 11.53 | 11.67 | 468,780 | +0.11(+0.93%) |
Aug 11, 2017 | 11.35 | 11.67 | 11.24 | 11.56 | 772,134 | -0.07(-0.62%) |
Aug 10, 2017 | 11.96 | 12.03 | 11.60 | 11.64 | 941,542 | -0.33(-2.75%) |
Aug 09, 2017 | 11.96 | 12.04 | 11.65 | 11.96 | 721,339 | -0.04(-0.30%) |
Aug 08, 2017 | 11.89 | 12.50 | 11.89 | 12.00 | 864,114 | +0.00(+0.00%) |
Aug 07, 2017 | 11.96 | 12.07 | 11.82 | 12.00 | 593,387 | +0.04(+0.30%) |
Aug 04, 2017 | 11.65 | 12.04 | 11.61 | 11.96 | 1,158,862 | +0.32(+2.74%) |
Aug 03, 2017 | 12.14 | 12.82 | 11.47 | 11.65 | 2,393,245 | -0.96(-7.61%) |
Aug 02, 2017 | 12.68 | 12.78 | 12.43 | 12.60 | 1,101,099 | -0.11(-0.84%) |