Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.84 | 14.87 | 13.50 | 13.58 | 32,795 | -1.16(-7.87%) |
Oct 30, 2017 | 14.69 | 14.94 | 14.52 | 14.74 | 38,143 | +0.21(+1.45%) |
Oct 27, 2017 | 14.42 | 15.02 | 14.14 | 14.53 | 29,006 | +0.62(+4.46%) |
Oct 26, 2017 | 14.19 | 14.48 | 13.70 | 13.91 | 29,070 | -0.27(-1.90%) |
Oct 25, 2017 | 13.86 | 14.45 | 13.85 | 14.18 | 21,054 | +0.18(+1.29%) |
Oct 24, 2017 | 14.80 | 14.97 | 13.91 | 14.00 | 23,898 | -0.80(-5.41%) |
Oct 23, 2017 | 14.78 | 15.21 | 14.61 | 14.80 | 13,849 | +0.02(+0.14%) |
Oct 20, 2017 | 15.64 | 15.64 | 14.28 | 14.78 | 39,421 | -0.62(-4.03%) |
Oct 19, 2017 | 15.60 | 16.17 | 15.27 | 15.40 | 24,549 | -0.15(-0.96%) |
Oct 18, 2017 | 15.43 | 15.66 | 15.27 | 15.55 | 34,430 | +0.33(+2.17%) |
Oct 17, 2017 | 15.00 | 15.43 | 14.69 | 15.22 | 23,722 | +0.34(+2.28%) |
Oct 16, 2017 | 15.64 | 15.69 | 14.50 | 14.88 | 38,909 | -0.71(-4.55%) |
Oct 13, 2017 | 16.31 | 16.31 | 15.52 | 15.59 | 21,522 | -0.58(-3.59%) |
Oct 12, 2017 | 16.35 | 16.40 | 16.05 | 16.17 | 15,853 | -0.13(-0.80%) |
Oct 11, 2017 | 16.60 | 16.96 | 16.27 | 16.30 | 21,430 | -0.36(-2.16%) |
Oct 10, 2017 | 16.90 | 17.00 | 16.08 | 16.66 | 89,574 | -0.24(-1.42%) |
Oct 09, 2017 | 16.64 | 16.92 | 16.51 | 16.90 | 36,509 | +0.23(+1.38%) |
Oct 06, 2017 | 16.34 | 16.78 | 16.02 | 16.67 | 63,276 | +0.31(+1.89%) |
Oct 05, 2017 | 16.12 | 16.50 | 16.12 | 16.36 | 49,850 | +0.23(+1.43%) |
Oct 04, 2017 | 16.89 | 17.30 | 16.02 | 16.13 | 153,968 | -0.64(-3.82%) |
Oct 03, 2017 | 17.08 | 17.08 | 16.45 | 16.77 | 248,808 | -0.16(-0.95%) |
Oct 02, 2017 | 15.96 | 17.01 | 15.96 | 16.93 | 49,517 | +0.99(+6.21%) |
Sep 29, 2017 | 16.15 | 16.53 | 15.84 | 15.94 | 94,581 | -0.21(-1.30%) |
Sep 28, 2017 | 16.65 | 16.86 | 16.13 | 16.15 | 26,863 | -0.18(-1.10%) |
Sep 27, 2017 | 16.29 | 16.86 | 16.25 | 16.33 | 39,359 | +0.31(+1.94%) |
Sep 26, 2017 | 16.05 | 16.32 | 15.91 | 16.02 | 27,143 | -0.03(-0.19%) |
Sep 25, 2017 | 16.59 | 16.64 | 15.99 | 16.05 | 21,679 | -0.20(-1.23%) |
Sep 22, 2017 | 16.14 | 16.62 | 16.00 | 16.25 | 26,366 | +0.24(+1.50%) |
Sep 21, 2017 | 16.37 | 16.37 | 15.59 | 16.01 | 68,982 | -0.35(-2.14%) |
Sep 20, 2017 | 16.75 | 16.94 | 15.60 | 16.36 | 48,505 | -0.49(-2.91%) |
Sep 19, 2017 | 17.12 | 17.19 | 16.69 | 16.85 | 32,967 | -0.38(-2.21%) |
Sep 18, 2017 | 17.20 | 17.64 | 17.01 | 17.23 | 53,695 | +0.08(+0.47%) |
Sep 15, 2017 | 16.99 | 17.24 | 16.56 | 17.15 | 86,404 | +0.25(+1.48%) |
Sep 14, 2017 | 16.51 | 17.05 | 16.51 | 16.90 | 19,488 | +0.20(+1.20%) |
Sep 13, 2017 | 16.97 | 17.25 | 16.66 | 16.70 | 30,750 | -0.32(-1.88%) |
Sep 12, 2017 | 17.17 | 17.23 | 16.39 | 17.02 | 34,959 | -0.08(-0.47%) |
Sep 11, 2017 | 17.23 | 17.48 | 16.40 | 17.10 | 21,200 | +0.11(+0.65%) |
Sep 08, 2017 | 16.33 | 17.28 | 16.31 | 16.99 | 38,743 | +0.72(+4.43%) |
Sep 07, 2017 | 16.14 | 16.34 | 15.98 | 16.27 | 38,012 | +0.19(+1.18%) |
Sep 06, 2017 | 16.05 | 16.36 | 15.97 | 16.08 | 17,462 | +0.03(+0.19%) |
Sep 05, 2017 | 16.20 | 16.44 | 15.58 | 16.05 | 25,442 | -0.12(-0.74%) |
Sep 01, 2017 | 16.01 | 16.18 | 15.78 | 16.17 | 39,852 | +0.00(+0.00%) |
Aug 31, 2017 | 15.99 | 16.42 | 15.50 | 16.17 | 68,226 | +0.27(+1.70%) |
Aug 30, 2017 | 15.33 | 16.23 | 15.23 | 15.90 | 52,490 | +0.66(+4.33%) |
Aug 29, 2017 | 14.56 | 15.42 | 14.55 | 15.24 | 68,826 | +0.69(+4.74%) |
Aug 28, 2017 | 14.59 | 14.90 | 14.30 | 14.55 | 48,502 | +0.00(+0.00%) |
Aug 25, 2017 | 13.77 | 14.81 | 13.57 | 14.55 | 65,324 | -0.12(-0.82%) |
Aug 24, 2017 | 14.03 | 14.93 | 13.29 | 14.67 | 213,909 | +1.67(+12.85%) |
Aug 23, 2017 | 11.88 | 14.04 | 11.88 | 13.00 | 162,801 | +1.13(+9.52%) |
Aug 22, 2017 | 11.92 | 12.48 | 11.52 | 11.87 | 65,886 | -0.05(-0.42%) |
Aug 21, 2017 | 12.17 | 12.32 | 11.52 | 11.92 | 23,975 | -0.34(-2.77%) |
Aug 18, 2017 | 12.22 | 12.49 | 12.13 | 12.26 | 74,322 | -0.13(-1.05%) |
Aug 17, 2017 | 12.61 | 12.64 | 12.22 | 12.39 | 21,374 | -0.20(-1.59%) |
Aug 16, 2017 | 12.34 | 12.77 | 12.33 | 12.59 | 11,356 | +0.32(+2.61%) |
Aug 15, 2017 | 11.76 | 12.40 | 11.76 | 12.27 | 56,211 | +0.43(+3.63%) |
Aug 14, 2017 | 11.84 | 12.22 | 11.75 | 11.84 | 47,034 | +0.16(+1.37%) |
Aug 11, 2017 | 11.64 | 12.11 | 11.63 | 11.68 | 37,735 | +0.07(+0.60%) |
Aug 10, 2017 | 11.31 | 11.72 | 11.31 | 11.61 | 118,505 | +0.31(+2.74%) |
Aug 09, 2017 | 11.60 | 11.76 | 11.13 | 11.30 | 28,456 | -0.35(-3.00%) |
Aug 08, 2017 | 12.23 | 12.23 | 11.64 | 11.65 | 190,903 | -0.52(-4.27%) |
Aug 07, 2017 | 12.20 | 12.39 | 12.14 | 12.17 | 44,599 | -0.09(-0.73%) |
Aug 04, 2017 | 12.10 | 12.46 | 12.10 | 12.26 | 51,313 | +0.19(+1.57%) |
Aug 03, 2017 | 12.31 | 12.45 | 11.95 | 12.07 | 31,965 | +0.23(+1.94%) |
Aug 02, 2017 | 12.20 | 12.37 | 11.62 | 11.84 | 48,420 | -0.25(-2.07%) |