Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.19 | 13.30 | 13.03 | 13.18 | 718,814 | +0.04(+0.29%) |
Oct 30, 2017 | 13.11 | 13.44 | 13.08 | 13.14 | 831,680 | +0.03(+0.26%) |
Oct 27, 2017 | 12.92 | 13.12 | 12.78 | 13.11 | 729,629 | +0.17(+1.34%) |
Oct 26, 2017 | 13.00 | 13.13 | 12.77 | 12.93 | 845,301 | -0.13(-1.03%) |
Oct 25, 2017 | 13.08 | 13.24 | 12.78 | 13.07 | 579,305 | -0.01(-0.07%) |
Oct 24, 2017 | 12.96 | 13.14 | 12.91 | 13.08 | 708,112 | +0.20(+1.57%) |
Oct 23, 2017 | 13.20 | 13.20 | 12.76 | 12.88 | 910,356 | -0.28(-2.15%) |
Oct 20, 2017 | 13.26 | 13.33 | 12.97 | 13.16 | 693,189 | -0.02(-0.15%) |
Oct 19, 2017 | 13.17 | 13.24 | 12.89 | 13.18 | 751,454 | -0.12(-0.94%) |
Oct 18, 2017 | 13.25 | 13.38 | 13.09 | 13.30 | 1,055,463 | +0.04(+0.29%) |
Oct 17, 2017 | 13.37 | 13.52 | 13.11 | 13.26 | 748,482 | -0.11(-0.83%) |
Oct 16, 2017 | 13.53 | 13.63 | 13.24 | 13.38 | 748,228 | -0.14(-1.03%) |
Oct 13, 2017 | 13.48 | 13.66 | 13.26 | 13.51 | 723,863 | +0.13(+0.97%) |
Oct 12, 2017 | 13.18 | 13.40 | 13.08 | 13.38 | 701,969 | +0.09(+0.69%) |
Oct 11, 2017 | 13.49 | 13.54 | 13.11 | 13.29 | 1,024,437 | -0.19(-1.42%) |
Oct 10, 2017 | 13.40 | 13.61 | 13.24 | 13.49 | 1,306,347 | +0.22(+1.63%) |
Oct 09, 2017 | 13.19 | 13.39 | 13.17 | 13.27 | 1,009,895 | +0.08(+0.62%) |
Oct 06, 2017 | 12.95 | 13.25 | 12.95 | 13.19 | 901,568 | +0.08(+0.62%) |
Oct 05, 2017 | 13.20 | 13.38 | 12.89 | 13.11 | 1,482,529 | -0.05(-0.37%) |
Oct 04, 2017 | 12.94 | 13.20 | 12.82 | 13.15 | 1,357,678 | +0.27(+2.09%) |
Oct 03, 2017 | 12.60 | 12.91 | 12.48 | 12.89 | 1,128,021 | +0.40(+3.23%) |
Oct 02, 2017 | 12.37 | 12.51 | 12.17 | 12.48 | 1,040,251 | +0.05(+0.39%) |
Sep 29, 2017 | 12.50 | 12.65 | 12.41 | 12.43 | 908,007 | -0.05(-0.42%) |
Sep 28, 2017 | 12.17 | 12.56 | 12.16 | 12.49 | 1,283,411 | +0.33(+2.68%) |
Sep 27, 2017 | 12.11 | 12.17 | 11.83 | 12.16 | 1,378,718 | +0.09(+0.72%) |
Sep 26, 2017 | 12.09 | 12.15 | 11.88 | 12.07 | 1,211,590 | -0.04(-0.32%) |
Sep 25, 2017 | 11.85 | 12.14 | 11.85 | 12.11 | 1,267,905 | +0.34(+2.90%) |
Sep 22, 2017 | 11.62 | 11.86 | 11.60 | 11.77 | 788,892 | +0.14(+1.24%) |
Sep 21, 2017 | 11.57 | 11.79 | 11.50 | 11.63 | 856,465 | +0.04(+0.37%) |
Sep 20, 2017 | 11.59 | 11.68 | 11.37 | 11.58 | 1,265,327 | +0.02(+0.21%) |
Sep 19, 2017 | 11.24 | 11.61 | 11.16 | 11.56 | 1,147,455 | +0.36(+3.17%) |
Sep 18, 2017 | 11.09 | 11.31 | 11.02 | 11.21 | 822,494 | +0.13(+1.21%) |
Sep 15, 2017 | 11.01 | 11.16 | 10.98 | 11.07 | 1,066,507 | +0.08(+0.74%) |
Sep 14, 2017 | 11.11 | 11.21 | 10.80 | 10.99 | 1,042,556 | -0.08(-0.69%) |
Sep 13, 2017 | 11.00 | 11.23 | 10.92 | 11.07 | 1,381,259 | +0.06(+0.57%) |
Sep 12, 2017 | 10.92 | 11.16 | 10.81 | 11.00 | 1,001,730 | +0.08(+0.75%) |
Sep 11, 2017 | 10.90 | 10.99 | 10.59 | 10.92 | 1,318,690 | +0.12(+1.11%) |
Sep 08, 2017 | 10.71 | 10.84 | 10.56 | 10.80 | 1,201,415 | +0.15(+1.40%) |
Sep 07, 2017 | 10.35 | 10.70 | 10.22 | 10.65 | 1,370,613 | +0.31(+3.02%) |
Sep 06, 2017 | 10.34 | 10.52 | 10.26 | 10.34 | 1,161,955 | +0.08(+0.80%) |
Sep 05, 2017 | 10.79 | 10.91 | 10.06 | 10.26 | 1,646,351 | -0.63(-5.78%) |
Sep 01, 2017 | 10.41 | 10.82 | 10.31 | 10.89 | 2,356,879 | +0.60(+5.88%) |
Aug 31, 2017 | 9.765 | 10.61 | 9.765 | 10.28 | 1,316,226 | -0.08(-0.74%) |
Aug 30, 2017 | 10.23 | 10.44 | 10.17 | 10.36 | 1,128,198 | +0.13(+1.27%) |
Aug 29, 2017 | 9.938 | 10.28 | 9.789 | 10.23 | 1,129,844 | +0.21(+2.11%) |
Aug 28, 2017 | 9.674 | 10.04 | 9.626 | 10.02 | 1,507,192 | +0.44(+4.56%) |
Aug 25, 2017 | 9.126 | 9.817 | 9.045 | 9.582 | 1,921,785 | +0.53(+5.83%) |
Aug 24, 2017 | 9.016 | 9.208 | 8.934 | 9.054 | 1,052,082 | +0.03(+0.37%) |
Aug 23, 2017 | 8.843 | 9.083 | 8.814 | 9.021 | 1,090,723 | +0.17(+1.90%) |
Aug 22, 2017 | 8.689 | 8.896 | 8.493 | 8.853 | 1,038,782 | +0.27(+3.19%) |
Aug 21, 2017 | 8.560 | 8.723 | 8.449 | 8.579 | 851,293 | -0.01(-0.11%) |
Aug 18, 2017 | 8.377 | 8.670 | 8.320 | 8.589 | 822,786 | +0.19(+2.23%) |
Aug 17, 2017 | 8.493 | 8.646 | 8.382 | 8.401 | 1,320,036 | -0.15(-1.74%) |
Aug 16, 2017 | 8.565 | 8.665 | 8.478 | 8.550 | 1,354,697 | -0.01(-0.17%) |
Aug 15, 2017 | 8.603 | 8.689 | 8.545 | 8.565 | 1,073,314 | -0.04(-0.45%) |
Aug 14, 2017 | 8.281 | 8.617 | 8.200 | 8.603 | 1,581,641 | +0.36(+4.31%) |
Aug 11, 2017 | 8.056 | 8.382 | 8.041 | 8.248 | 1,407,594 | +0.06(+0.70%) |
Aug 10, 2017 | 8.286 | 8.363 | 8.176 | 8.190 | 1,025,336 | -0.09(-1.10%) |
Aug 09, 2017 | 8.738 | 8.747 | 8.257 | 8.281 | 1,351,374 | -0.47(-5.38%) |
Aug 08, 2017 | 8.848 | 8.958 | 8.675 | 8.752 | 1,242,431 | -0.10(-1.14%) |
Aug 07, 2017 | 9.040 | 9.155 | 8.848 | 8.853 | 1,019,304 | -0.24(-2.64%) |
Aug 04, 2017 | 9.155 | 9.246 | 9.035 | 9.093 | 1,379,324 | -0.05(-0.58%) |
Aug 03, 2017 | 9.160 | 9.218 | 9.006 | 9.146 | 1,584,110 | -0.02(-0.26%) |
Aug 02, 2017 | 8.936 | 9.221 | 8.926 | 9.170 | 1,888,596 | +0.25(+2.78%) |