Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.92 | 11.92 | 11.64 | 11.77 | 1,775 | -0.23(-1.92%) |
Oct 30, 2017 | 11.70 | 12.25 | 11.70 | 12.00 | 2,791 | +0.28(+2.39%) |
Oct 27, 2017 | 12.30 | 13.00 | 11.70 | 11.72 | 13,672 | -0.57(-4.64%) |
Oct 26, 2017 | 12.04 | 12.29 | 12.04 | 12.29 | 530 | -0.01(-0.08%) |
Oct 25, 2017 | 12.15 | 12.30 | 12.10 | 12.30 | 3,147 | +0.17(+1.41%) |
Oct 24, 2017 | 12.15 | 12.15 | 12.13 | 12.13 | 470 | -0.22(-1.79%) |
Oct 23, 2017 | 12.35 | 12.35 | 12.35 | 12.35 | 201 | +0.24(+1.98%) |
Oct 20, 2017 | 12.12 | 12.32 | 12.11 | 12.11 | 417 | -0.28(-2.26%) |
Oct 19, 2017 | 12.10 | 12.55 | 12.10 | 12.39 | 5,261 | +0.24(+1.98%) |
Oct 18, 2017 | 12.15 | 12.15 | 12.15 | 12.15 | 129 | -0.10(-0.82%) |
Oct 17, 2017 | 12.25 | 12.38 | 12.03 | 12.25 | 5,041 | -0.03(-0.24%) |
Oct 16, 2017 | 12.28 | 12.28 | 12.28 | 12.28 | 159 | -0.10(-0.84%) |
Oct 13, 2017 | 12.33 | 12.38 | 12.33 | 12.38 | 333 | +0.08(+0.68%) |
Oct 12, 2017 | 12.67 | 12.67 | 12.30 | 12.30 | 2,272 | -0.01(-0.08%) |
Oct 11, 2017 | 12.17 | 12.41 | 12.12 | 12.31 | 2,640 | -0.24(-1.91%) |
Oct 10, 2017 | 12.40 | 13.05 | 12.21 | 12.55 | 951 | +0.48(+3.98%) |
Oct 09, 2017 | 12.64 | 12.64 | 12.07 | 12.07 | 264 | -0.98(-7.51%) |
Oct 06, 2017 | 12.22 | 13.05 | 12.22 | 13.05 | 1,151 | +0.72(+5.84%) |
Oct 04, 2017 | 12.33 | 12.33 | 12.33 | 151 | -0.20(-1.60%) | |
Oct 03, 2017 | 12.69 | 12.69 | 12.53 | 12.53 | 700 | +0.32(+2.66%) |
Oct 02, 2017 | 12.21 | 12.30 | 12.14 | 12.21 | 4,400 | +0.13(+1.08%) |
Sep 29, 2017 | 12.35 | 12.35 | 12.03 | 12.08 | 1,667 | -0.11(-0.94%) |
Sep 28, 2017 | 11.77 | 12.52 | 11.77 | 12.19 | 16,754 | -0.02(-0.16%) |
Sep 27, 2017 | 11.76 | 12.23 | 11.75 | 12.21 | 4,421 | +0.28(+2.35%) |
Sep 26, 2017 | 12.10 | 12.10 | 11.93 | 11.93 | 2,990 | +0.07(+0.59%) |
Sep 25, 2017 | 12.25 | 12.27 | 11.85 | 11.86 | 5,602 | -0.66(-5.27%) |
Sep 22, 2017 | 12.72 | 12.72 | 12.05 | 12.52 | 3,546 | +0.23(+1.87%) |
Sep 21, 2017 | 13.08 | 13.08 | 12.01 | 12.29 | 5,754 | +0.19(+1.57%) |
Sep 20, 2017 | 11.86 | 12.20 | 11.66 | 12.10 | 7,097 | -0.12(-0.98%) |
Sep 19, 2017 | 12.15 | 12.54 | 12.15 | 12.22 | 2,083 | +0.09(+0.74%) |
Sep 18, 2017 | 13.31 | 13.37 | 11.90 | 12.13 | 23,232 | -1.05(-7.97%) |
Sep 15, 2017 | 15.12 | 15.27 | 13.18 | 13.18 | 25,190 | -2.10(-13.74%) |
Sep 14, 2017 | 14.89 | 15.28 | 13.82 | 15.28 | 22,787 | +0.33(+2.21%) |
Sep 13, 2017 | 13.20 | 15.27 | 13.20 | 14.95 | 7,854 | +0.56(+3.89%) |
Sep 12, 2017 | 13.15 | 14.39 | 12.82 | 14.39 | 16,085 | +1.24(+9.43%) |
Sep 11, 2017 | 13.15 | 13.15 | 12.43 | 13.15 | 10,620 | +0.05(+0.38%) |
Sep 08, 2017 | 12.88 | 13.15 | 12.85 | 13.10 | 4,801 | +0.26(+2.02%) |
Sep 07, 2017 | 12.85 | 12.85 | 12.80 | 12.84 | 2,634 | -0.04(-0.31%) |
Sep 06, 2017 | 12.91 | 12.91 | 12.41 | 12.88 | 9,295 | -0.04(-0.31%) |
Sep 05, 2017 | 12.50 | 12.99 | 11.86 | 12.92 | 14,676 | +0.43(+3.46%) |
Sep 01, 2017 | 12.47 | 12.72 | 12.19 | 12.49 | 5,725 | +0.08(+0.61%) |
Aug 31, 2017 | 11.89 | 12.42 | 11.88 | 12.41 | 6,471 | +0.23(+1.90%) |
Aug 30, 2017 | 12.06 | 12.56 | 11.57 | 12.18 | 9,264 | -0.74(-5.73%) |
Aug 29, 2017 | 12.03 | 13.10 | 12.03 | 12.92 | 1,487 | +0.56(+4.53%) |
Aug 28, 2017 | 12.95 | 12.97 | 12.36 | 12.36 | 4,850 | -0.41(-3.21%) |
Aug 25, 2017 | 12.93 | 13.00 | 12.10 | 12.77 | 10,357 | +0.32(+2.58%) |
Aug 24, 2017 | 12.22 | 12.45 | 11.60 | 12.45 | 3,382 | +0.59(+4.95%) |
Aug 23, 2017 | 11.01 | 11.89 | 10.00 | 11.86 | 14,995 | +0.36(+3.15%) |
Aug 22, 2017 | 11.15 | 11.60 | 11.12 | 11.50 | 3,413 | +0.00(+0.00%) |
Aug 21, 2017 | 11.97 | 11.97 | 11.00 | 11.50 | 7,279 | -0.45(-3.77%) |
Aug 18, 2017 | 12.03 | 12.45 | 11.93 | 11.95 | 10,079 | -0.74(-5.81%) |
Aug 17, 2017 | 12.24 | 12.70 | 12.24 | 12.69 | 600 | +0.46(+3.73%) |
Aug 16, 2017 | 12.56 | 12.56 | 12.15 | 12.23 | 3,460 | -0.30(-2.39%) |
Aug 15, 2017 | 12.86 | 12.86 | 12.53 | 12.53 | 1,248 | -0.36(-2.79%) |
Aug 14, 2017 | 12.83 | 12.93 | 12.83 | 12.89 | 3,539 | +0.08(+0.62%) |
Aug 10, 2017 | 12.81 | 12.81 | 12.81 | 0 | -0.18(-1.39%) | |
Aug 09, 2017 | 12.99 | 12.99 | 12.99 | 12.99 | 130 | -0.21(-1.59%) |
Aug 08, 2017 | 12.92 | 14.10 | 12.89 | 13.20 | 3,356 | +0.27(+2.12%) |
Aug 07, 2017 | 13.03 | 13.03 | 12.93 | 12.93 | 1,826 | -0.13(-1.02%) |
Aug 04, 2017 | 13.04 | 13.60 | 12.95 | 13.06 | 7,051 | -0.60(-4.39%) |
Aug 03, 2017 | 13.99 | 13.99 | 13.66 | 13.66 | 330 | -0.04(-0.33%) |
Aug 02, 2017 | 14.00 | 14.00 | 13.41 | 13.70 | 702 | -0.20(-1.42%) |