Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.95 | 12.95 | 12.71 | 12.73 | 695 | -0.06(-0.47%) |
Oct 30, 2017 | 13.01 | 13.05 | 12.39 | 12.79 | 6,916 | -0.24(-1.84%) |
Oct 27, 2017 | 13.17 | 13.27 | 13.01 | 13.03 | 6,871 | -0.18(-1.36%) |
Oct 26, 2017 | 13.24 | 13.40 | 13.00 | 13.21 | 8,430 | -0.09(-0.68%) |
Oct 25, 2017 | 13.25 | 13.38 | 13.25 | 13.30 | 7,809 | +0.15(+1.14%) |
Oct 24, 2017 | 13.30 | 13.30 | 12.77 | 13.15 | 10,550 | -0.14(-1.05%) |
Oct 23, 2017 | 13.29 | 13.29 | 12.76 | 13.29 | 9,317 | +0.09(+0.68%) |
Oct 20, 2017 | 13.12 | 13.25 | 12.95 | 13.20 | 8,526 | +0.41(+3.21%) |
Oct 19, 2017 | 13.43 | 13.45 | 12.77 | 12.79 | 7,972 | -0.70(-5.19%) |
Oct 18, 2017 | 13.15 | 13.61 | 13.08 | 13.49 | 14,839 | +0.38(+2.90%) |
Oct 17, 2017 | 12.39 | 13.16 | 12.26 | 13.11 | 11,561 | +0.37(+2.90%) |
Oct 16, 2017 | 12.32 | 12.74 | 12.32 | 12.74 | 6,204 | +0.37(+2.99%) |
Oct 13, 2017 | 12.24 | 12.39 | 12.24 | 12.37 | 5,270 | +0.08(+0.65%) |
Oct 12, 2017 | 12.00 | 12.41 | 12.00 | 12.29 | 8,586 | +0.14(+1.15%) |
Oct 11, 2017 | 11.95 | 12.20 | 11.95 | 12.15 | 8,982 | +0.21(+1.76%) |
Oct 10, 2017 | 11.91 | 12.30 | 11.91 | 11.94 | 15,150 | -0.06(-0.50%) |
Oct 09, 2017 | 11.79 | 12.24 | 11.79 | 12.00 | 11,603 | +0.20(+1.69%) |
Oct 06, 2017 | 11.57 | 12.12 | 11.57 | 11.80 | 31,899 | +0.04(+0.34%) |
Oct 05, 2017 | 11.83 | 11.94 | 11.75 | 11.76 | 5,194 | -0.24(-2.00%) |
Oct 04, 2017 | 11.66 | 12.09 | 11.66 | 12.00 | 2,988 | +0.37(+3.18%) |
Oct 03, 2017 | 11.70 | 12.12 | 11.63 | 11.63 | 7,056 | -0.18(-1.52%) |
Oct 02, 2017 | 12.19 | 12.23 | 11.71 | 11.81 | 12,817 | -0.59(-4.76%) |
Sep 29, 2017 | 11.78 | 12.40 | 11.78 | 12.40 | 10,577 | +0.41(+3.42%) |
Sep 28, 2017 | 11.59 | 11.99 | 11.52 | 11.99 | 13,238 | +0.44(+3.81%) |
Sep 27, 2017 | 11.23 | 11.59 | 11.09 | 11.55 | 6,968 | +0.23(+2.03%) |
Sep 26, 2017 | 10.94 | 11.51 | 10.94 | 11.32 | 12,239 | +0.42(+3.85%) |
Sep 25, 2017 | 10.85 | 11.01 | 10.78 | 10.90 | 8,158 | +0.00(+0.00%) |
Sep 22, 2017 | 10.84 | 10.94 | 10.84 | 10.90 | 2,825 | -0.08(-0.73%) |
Sep 21, 2017 | 10.64 | 10.99 | 10.64 | 10.98 | 4,189 | +0.21(+1.95%) |
Sep 20, 2017 | 10.87 | 11.16 | 10.73 | 10.77 | 10,115 | -0.14(-1.28%) |
Sep 19, 2017 | 10.98 | 11.21 | 10.85 | 10.91 | 14,575 | -0.15(-1.36%) |
Sep 18, 2017 | 10.58 | 11.30 | 10.33 | 11.06 | 25,517 | +0.36(+3.36%) |
Sep 15, 2017 | 10.55 | 10.93 | 10.45 | 10.70 | 16,732 | +0.01(+0.09%) |
Sep 14, 2017 | 10.79 | 11.17 | 10.36 | 10.69 | 51,096 | -0.05(-0.47%) |
Sep 13, 2017 | 10.39 | 10.76 | 10.25 | 10.74 | 33,776 | +0.14(+1.32%) |
Sep 12, 2017 | 10.50 | 10.65 | 10.50 | 10.60 | 4,414 | +0.15(+1.44%) |
Sep 08, 2017 | 10.45 | 10.45 | 10.45 | 770 | -0.08(-0.76%) | |
Sep 07, 2017 | 10.37 | 10.53 | 10.37 | 10.53 | 1,070 | +0.02(+0.19%) |
Sep 06, 2017 | 10.45 | 10.56 | 10.45 | 10.51 | 4,408 | +0.09(+0.86%) |
Sep 05, 2017 | 10.36 | 10.48 | 10.33 | 10.42 | 1,871 | +0.03(+0.29%) |
Sep 01, 2017 | 10.47 | 10.26 | 10.39 | 3,495 | -0.28(-2.62%) | |
Aug 31, 2017 | 10.40 | 10.67 | 10.36 | 10.67 | 5,068 | +0.32(+3.09%) |
Aug 30, 2017 | 10.20 | 10.45 | 10.14 | 10.35 | 2,199 | +0.08(+0.78%) |
Aug 29, 2017 | 10.03 | 10.29 | 9.800 | 10.27 | 11,556 | +0.26(+2.60%) |
Aug 28, 2017 | 9.950 | 10.46 | 9.850 | 10.01 | 3,900 | +0.13(+1.32%) |
Aug 25, 2017 | 9.950 | 9.950 | 9.750 | 9.880 | 4,071 | -0.01(-0.10%) |
Aug 24, 2017 | 9.850 | 9.910 | 9.540 | 9.890 | 3,955 | +0.13(+1.33%) |
Aug 23, 2017 | 9.670 | 9.895 | 9.580 | 9.760 | 7,536 | +0.10(+1.04%) |
Aug 22, 2017 | 9.860 | 9.890 | 9.660 | 9.660 | 6,049 | -0.27(-2.72%) |
Aug 21, 2017 | 9.760 | 10.00 | 9.550 | 9.930 | 5,757 | +0.05(+0.51%) |
Aug 18, 2017 | 10.07 | 10.60 | 9.850 | 9.880 | 12,255 | -0.22(-2.18%) |
Aug 17, 2017 | 10.30 | 10.39 | 10.08 | 10.10 | 6,584 | -0.22(-2.13%) |
Aug 16, 2017 | 10.38 | 11.11 | 10.32 | 10.32 | 11,237 | +0.07(+0.68%) |
Aug 15, 2017 | 11.34 | 11.42 | 10.14 | 10.25 | 26,191 | -1.04(-9.21%) |
Aug 14, 2017 | 10.98 | 11.46 | 10.98 | 11.29 | 12,326 | +0.24(+2.17%) |
Aug 11, 2017 | 11.55 | 12.12 | 10.04 | 11.05 | 31,317 | -0.48(-4.16%) |
Aug 10, 2017 | 12.00 | 12.94 | 11.25 | 11.53 | 36,565 | -0.35(-2.95%) |
Aug 09, 2017 | 11.96 | 12.24 | 11.64 | 11.88 | 12,679 | -0.45(-3.65%) |
Aug 08, 2017 | 12.21 | 12.50 | 12.21 | 12.33 | 12,558 | +0.06(+0.49%) |
Aug 07, 2017 | 12.79 | 12.79 | 11.98 | 12.27 | 8,248 | +0.28(+2.34%) |
Aug 04, 2017 | 12.21 | 12.22 | 11.72 | 11.99 | 13,705 | +0.34(+2.92%) |
Aug 03, 2017 | 12.79 | 12.98 | 11.64 | 11.65 | 19,524 | -1.33(-10.25%) |
Aug 02, 2017 | 11.63 | 12.98 | 11.29 | 12.98 | 35,211 | +1.49(+12.97%) |