Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.85 | 11.15 | 10.45 | 10.80 | 1,473,084 | +0.05(+0.47%) |
Oct 30, 2017 | 10.70 | 10.88 | 10.57 | 10.75 | 669,598 | +0.00(+0.00%) |
Oct 27, 2017 | 10.90 | 11.00 | 10.43 | 10.75 | 793,451 | -0.45(-4.02%) |
Oct 26, 2017 | 10.95 | 11.25 | 10.90 | 11.20 | 359,343 | +0.20(+1.82%) |
Oct 25, 2017 | 11.40 | 11.40 | 10.90 | 11.00 | 438,791 | -0.50(-4.35%) |
Oct 24, 2017 | 11.75 | 11.75 | 11.25 | 11.50 | 643,642 | -0.20(-1.71%) |
Oct 23, 2017 | 11.95 | 12.10 | 11.65 | 11.70 | 367,220 | -0.15(-1.27%) |
Oct 20, 2017 | 11.95 | 12.00 | 11.85 | 11.85 | 350,470 | -0.05(-0.42%) |
Oct 19, 2017 | 11.80 | 12.10 | 11.70 | 11.90 | 567,951 | +0.05(+0.42%) |
Oct 18, 2017 | 12.25 | 12.25 | 11.82 | 11.85 | 616,366 | -0.30(-2.47%) |
Oct 17, 2017 | 11.95 | 12.20 | 11.80 | 12.15 | 408,382 | +0.25(+2.10%) |
Oct 16, 2017 | 11.80 | 12.00 | 11.57 | 11.90 | 457,575 | +0.15(+1.28%) |
Oct 13, 2017 | 11.80 | 12.15 | 11.75 | 11.75 | 425,947 | +0.00(+0.00%) |
Oct 12, 2017 | 12.20 | 12.25 | 11.70 | 11.75 | 1,419,674 | -0.45(-3.69%) |
Oct 11, 2017 | 12.65 | 12.88 | 12.20 | 12.20 | 869,656 | -0.40(-3.17%) |
Oct 10, 2017 | 13.10 | 13.10 | 12.60 | 12.60 | 554,498 | -0.35(-2.70%) |
Oct 09, 2017 | 12.80 | 13.05 | 12.78 | 12.95 | 557,122 | +0.10(+0.78%) |
Oct 06, 2017 | 13.50 | 13.65 | 12.75 | 12.85 | 503,286 | -0.70(-5.17%) |
Oct 05, 2017 | 13.60 | 13.75 | 13.30 | 13.55 | 422,812 | +0.05(+0.37%) |
Oct 04, 2017 | 13.05 | 13.55 | 13.00 | 13.50 | 575,580 | +0.40(+3.05%) |
Oct 03, 2017 | 12.70 | 13.10 | 12.53 | 13.10 | 682,569 | +0.35(+2.75%) |
Oct 02, 2017 | 12.40 | 13.00 | 12.30 | 12.75 | 603,161 | +0.40(+3.24%) |
Sep 29, 2017 | 12.50 | 12.70 | 12.35 | 12.35 | 554,480 | -0.10(-0.80%) |
Sep 28, 2017 | 12.90 | 13.10 | 12.45 | 12.45 | 675,183 | -0.60(-4.60%) |
Sep 27, 2017 | 12.65 | 13.10 | 12.53 | 13.05 | 729,239 | +0.48(+3.78%) |
Sep 26, 2017 | 12.75 | 12.97 | 12.45 | 12.57 | 644,747 | -0.08(-0.59%) |
Sep 25, 2017 | 13.95 | 13.95 | 12.30 | 12.65 | 779,877 | -1.40(-9.96%) |
Sep 22, 2017 | 13.95 | 14.15 | 13.95 | 14.05 | 307,766 | +0.15(+1.08%) |
Sep 21, 2017 | 13.75 | 14.10 | 13.70 | 13.90 | 343,342 | +0.10(+0.72%) |
Sep 20, 2017 | 13.65 | 13.85 | 13.45 | 13.80 | 328,200 | +0.20(+1.47%) |
Sep 19, 2017 | 13.65 | 13.80 | 13.50 | 13.60 | 589,662 | -0.05(-0.37%) |
Sep 18, 2017 | 13.88 | 14.15 | 13.50 | 13.65 | 574,528 | -0.15(-1.09%) |
Sep 15, 2017 | 13.40 | 13.85 | 13.25 | 13.80 | 1,985,391 | +0.45(+3.37%) |
Sep 14, 2017 | 14.00 | 14.00 | 13.35 | 13.35 | 652,166 | -0.65(-4.64%) |
Sep 13, 2017 | 13.90 | 14.00 | 13.62 | 14.00 | 714,147 | +0.15(+1.08%) |
Sep 12, 2017 | 13.90 | 14.05 | 13.80 | 13.85 | 671,583 | +0.05(+0.36%) |
Sep 11, 2017 | 14.20 | 14.30 | 13.78 | 13.80 | 600,556 | -0.30(-2.13%) |
Sep 08, 2017 | 14.35 | 14.38 | 13.93 | 14.10 | 554,052 | -0.25(-1.74%) |
Sep 07, 2017 | 13.90 | 14.55 | 13.80 | 14.35 | 1,238,341 | +0.45(+3.24%) |
Sep 06, 2017 | 13.85 | 14.00 | 13.25 | 13.90 | 780,417 | -0.10(-0.71%) |
Sep 05, 2017 | 14.12 | 13.45 | 14.00 | 731,667 | +0.55(+4.09%) | |
Sep 01, 2017 | 13.40 | 13.55 | 13.35 | 13.45 | 570,220 | +0.10(+0.75%) |
Aug 31, 2017 | 13.35 | 13.57 | 13.25 | 13.35 | 752,425 | +0.15(+1.14%) |
Aug 30, 2017 | 12.95 | 13.45 | 12.75 | 13.20 | 591,223 | +0.30(+2.33%) |
Aug 29, 2017 | 12.75 | 13.03 | 12.65 | 12.90 | 420,899 | -0.15(-1.15%) |
Aug 28, 2017 | 13.00 | 13.15 | 12.72 | 13.05 | 509,639 | +0.10(+0.77%) |
Aug 25, 2017 | 13.35 | 12.78 | 12.95 | 1,016,287 | -0.60(-4.43%) | |
Aug 24, 2017 | 12.80 | 13.60 | 12.80 | 13.55 | 1,058,144 | +0.85(+6.69%) |
Aug 23, 2017 | 12.40 | 12.80 | 12.30 | 12.70 | 856,394 | +0.30(+2.42%) |
Aug 22, 2017 | 12.20 | 12.53 | 12.15 | 12.40 | 535,826 | +0.25(+2.06%) |
Aug 21, 2017 | 11.70 | 12.20 | 11.70 | 12.15 | 636,734 | +0.40(+3.40%) |
Aug 18, 2017 | 11.55 | 11.88 | 11.50 | 11.75 | 447,497 | +0.15(+1.29%) |
Aug 17, 2017 | 11.90 | 12.10 | 11.55 | 11.60 | 662,503 | -0.40(-3.33%) |
Aug 16, 2017 | 12.30 | 12.60 | 11.95 | 12.00 | 426,730 | -0.30(-2.44%) |
Aug 15, 2017 | 12.60 | 12.60 | 12.25 | 12.30 | 478,095 | -0.30(-2.38%) |
Aug 14, 2017 | 12.85 | 12.85 | 12.55 | 12.60 | 695,544 | -0.15(-1.18%) |
Aug 11, 2017 | 12.00 | 12.80 | 11.85 | 12.75 | 978,823 | +0.85(+7.14%) |
Aug 10, 2017 | 12.00 | 12.55 | 11.80 | 11.90 | 1,005,400 | -0.20(-1.65%) |
Aug 09, 2017 | 10.95 | 12.15 | 10.05 | 12.10 | 2,241,658 | +0.60(+5.22%) |
Aug 08, 2017 | 11.70 | 11.80 | 11.40 | 11.50 | 935,657 | -0.20(-1.71%) |
Aug 07, 2017 | 11.60 | 11.90 | 11.45 | 11.70 | 901,622 | +0.05(+0.43%) |
Aug 04, 2017 | 11.70 | 10.97 | 11.65 | 2,349,960 | +0.70(+6.39%) | |
Aug 03, 2017 | 11.10 | 11.28 | 10.85 | 10.95 | 2,571,988 | -0.20(-1.79%) |
Aug 02, 2017 | 11.20 | 11.25 | 10.95 | 11.15 | 1,457,957 | -0.10(-0.89%) |