Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.60 | 16.10 | 15.30 | 15.95 | 27,234 | +0.35(+2.24%) |
Oct 30, 2017 | 15.85 | 16.05 | 15.30 | 15.60 | 16,574 | -0.35(-2.19%) |
Oct 27, 2017 | 15.95 | 16.15 | 15.45 | 15.95 | 41,768 | +0.05(+0.31%) |
Oct 26, 2017 | 16.25 | 16.25 | 15.65 | 15.90 | 42,189 | -0.10(-0.62%) |
Oct 25, 2017 | 15.55 | 16.20 | 14.90 | 16.00 | 51,536 | +0.50(+3.23%) |
Oct 24, 2017 | 15.05 | 15.65 | 14.80 | 15.50 | 38,961 | +0.60(+4.03%) |
Oct 23, 2017 | 15.70 | 15.70 | 14.85 | 14.90 | 27,145 | -0.75(-4.79%) |
Oct 20, 2017 | 15.30 | 15.70 | 15.20 | 15.65 | 29,857 | +0.65(+4.33%) |
Oct 19, 2017 | 15.00 | 15.25 | 14.60 | 15.00 | 30,044 | -0.20(-1.32%) |
Oct 18, 2017 | 15.80 | 15.98 | 14.90 | 15.20 | 45,723 | -0.55(-3.49%) |
Oct 17, 2017 | 16.55 | 16.60 | 15.55 | 15.75 | 59,770 | -0.80(-4.83%) |
Oct 16, 2017 | 16.35 | 16.75 | 16.04 | 16.55 | 35,098 | +0.30(+1.85%) |
Oct 13, 2017 | 17.75 | 17.75 | 14.65 | 16.25 | 135,762 | -1.50(-8.45%) |
Oct 12, 2017 | 17.80 | 18.25 | 17.40 | 17.75 | 89,553 | -0.10(-0.56%) |
Oct 11, 2017 | 16.50 | 18.80 | 16.39 | 17.85 | 171,311 | +1.60(+9.85%) |
Oct 10, 2017 | 15.25 | 16.25 | 15.25 | 16.25 | 58,450 | +1.10(+7.26%) |
Oct 09, 2017 | 14.80 | 15.47 | 14.80 | 15.15 | 32,731 | +0.30(+2.02%) |
Oct 06, 2017 | 14.40 | 15.03 | 14.40 | 14.85 | 29,058 | +0.20(+1.37%) |
Oct 05, 2017 | 14.55 | 14.75 | 14.25 | 14.65 | 23,902 | +0.10(+0.69%) |
Oct 04, 2017 | 14.70 | 15.05 | 14.50 | 14.55 | 18,021 | -0.15(-1.02%) |
Oct 03, 2017 | 14.10 | 14.85 | 14.10 | 14.70 | 58,162 | +0.60(+4.26%) |
Oct 02, 2017 | 14.00 | 14.70 | 13.95 | 14.10 | 41,132 | +0.15(+1.08%) |
Sep 29, 2017 | 14.40 | 14.45 | 13.75 | 13.95 | 77,710 | -0.50(-3.46%) |
Sep 28, 2017 | 15.00 | 15.65 | 14.40 | 14.45 | 102,251 | -0.65(-4.30%) |
Sep 27, 2017 | 13.30 | 15.15 | 13.30 | 15.10 | 84,379 | +1.80(+13.53%) |
Sep 26, 2017 | 13.30 | 13.50 | 13.20 | 13.30 | 24,604 | +0.00(+0.00%) |
Sep 25, 2017 | 13.25 | 13.55 | 13.10 | 13.30 | 30,651 | +0.05(+0.38%) |
Sep 22, 2017 | 13.60 | 13.90 | 13.10 | 13.25 | 36,712 | -0.30(-2.21%) |
Sep 21, 2017 | 13.60 | 13.70 | 13.30 | 13.55 | 31,708 | -0.10(-0.73%) |
Sep 20, 2017 | 12.85 | 13.75 | 12.85 | 13.65 | 55,420 | +0.80(+6.23%) |
Sep 19, 2017 | 12.75 | 12.95 | 12.40 | 12.85 | 47,518 | +0.15(+1.18%) |
Sep 18, 2017 | 13.55 | 13.78 | 12.55 | 12.70 | 93,209 | -0.80(-5.93%) |
Sep 15, 2017 | 13.65 | 13.85 | 13.30 | 13.50 | 62,025 | -0.05(-0.37%) |
Sep 14, 2017 | 13.10 | 13.60 | 12.90 | 13.55 | 51,900 | +0.35(+2.65%) |
Sep 13, 2017 | 13.35 | 13.90 | 13.10 | 13.20 | 57,479 | -0.10(-0.75%) |
Sep 12, 2017 | 12.80 | 13.43 | 12.60 | 13.30 | 55,533 | +0.55(+4.31%) |
Sep 11, 2017 | 12.95 | 13.25 | 12.50 | 12.75 | 46,555 | -0.10(-0.78%) |
Sep 08, 2017 | 12.55 | 12.95 | 12.55 | 12.85 | 34,928 | +0.25(+1.98%) |
Sep 07, 2017 | 12.65 | 12.72 | 12.35 | 12.60 | 37,393 | -0.05(-0.40%) |
Sep 06, 2017 | 12.55 | 12.80 | 12.50 | 12.65 | 48,819 | +0.20(+1.61%) |
Sep 05, 2017 | 12.75 | 12.90 | 12.10 | 12.45 | 44,635 | -0.35(-2.73%) |
Sep 01, 2017 | 12.90 | 12.95 | 12.40 | 12.80 | 45,395 | -0.10(-0.78%) |
Aug 31, 2017 | 12.65 | 13.20 | 12.65 | 12.90 | 49,728 | +0.30(+2.38%) |
Aug 30, 2017 | 12.45 | 12.75 | 12.20 | 12.60 | 66,313 | +0.10(+0.80%) |
Aug 29, 2017 | 12.35 | 12.65 | 11.88 | 12.50 | 57,954 | +0.05(+0.40%) |
Aug 28, 2017 | 12.40 | 12.55 | 12.25 | 12.45 | 57,159 | +0.10(+0.81%) |
Aug 25, 2017 | 13.35 | 14.15 | 12.20 | 12.35 | 134,522 | -1.00(-7.49%) |
Aug 24, 2017 | 12.80 | 13.90 | 12.27 | 13.35 | 139,064 | +0.65(+5.12%) |
Aug 23, 2017 | 13.65 | 13.65 | 12.45 | 12.70 | 103,798 | -1.00(-7.30%) |
Aug 22, 2017 | 13.40 | 13.80 | 13.30 | 13.70 | 51,846 | +0.40(+3.01%) |
Aug 21, 2017 | 13.45 | 13.55 | 13.05 | 13.30 | 75,473 | -0.15(-1.12%) |
Aug 18, 2017 | 13.60 | 13.82 | 13.40 | 13.45 | 70,414 | -0.25(-1.82%) |
Aug 17, 2017 | 13.95 | 14.20 | 13.55 | 13.70 | 59,198 | -0.30(-2.14%) |
Aug 16, 2017 | 14.35 | 14.45 | 13.75 | 14.00 | 55,161 | -0.25(-1.75%) |
Aug 15, 2017 | 14.95 | 14.95 | 13.95 | 14.25 | 68,439 | -0.65(-4.36%) |
Aug 14, 2017 | 14.10 | 14.95 | 14.00 | 14.90 | 89,184 | +0.75(+5.30%) |
Aug 11, 2017 | 13.95 | 14.22 | 13.40 | 14.15 | 116,314 | +0.15(+1.07%) |
Aug 10, 2017 | 16.20 | 16.20 | 13.60 | 14.00 | 200,189 | -2.40(-14.63%) |
Aug 09, 2017 | 16.55 | 16.60 | 16.15 | 16.40 | 38,759 | -0.15(-0.91%) |
Aug 08, 2017 | 16.15 | 16.70 | 16.05 | 16.55 | 84,120 | +0.35(+2.16%) |
Aug 07, 2017 | 16.65 | 16.85 | 16.07 | 16.20 | 84,670 | -0.60(-3.57%) |
Aug 04, 2017 | 16.95 | 17.20 | 16.65 | 16.80 | 44,225 | -0.10(-0.59%) |
Aug 03, 2017 | 16.65 | 16.95 | 16.15 | 16.90 | 73,657 | +0.40(+2.42%) |
Aug 02, 2017 | 17.10 | 17.35 | 16.35 | 16.50 | 65,163 | -0.55(-3.23%) |