Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.57 | 14.57 | 13.78 | 14.00 | 117,328 | -0.24(-1.69%) |
Oct 30, 2017 | 13.86 | 14.27 | 13.67 | 14.24 | 107,490 | +0.30(+2.15%) |
Oct 27, 2017 | 13.70 | 14.17 | 13.54 | 13.94 | 221,764 | +0.25(+1.83%) |
Oct 26, 2017 | 13.60 | 13.87 | 13.28 | 13.69 | 149,608 | +0.08(+0.59%) |
Oct 25, 2017 | 13.59 | 13.68 | 13.05 | 13.61 | 130,716 | +0.03(+0.22%) |
Oct 24, 2017 | 14.94 | 14.94 | 13.51 | 13.58 | 159,499 | -1.30(-8.74%) |
Oct 23, 2017 | 14.82 | 15.10 | 14.26 | 14.88 | 157,454 | +0.10(+0.68%) |
Oct 20, 2017 | 14.79 | 14.92 | 14.01 | 14.78 | 118,098 | +0.18(+1.23%) |
Oct 19, 2017 | 14.67 | 14.84 | 14.05 | 14.60 | 84,680 | -0.23(-1.55%) |
Oct 18, 2017 | 15.26 | 15.26 | 14.70 | 14.83 | 81,057 | -0.32(-2.11%) |
Oct 17, 2017 | 15.31 | 15.36 | 14.82 | 15.15 | 82,615 | -0.22(-1.43%) |
Oct 16, 2017 | 15.51 | 15.79 | 15.05 | 15.37 | 88,685 | -0.02(-0.13%) |
Oct 13, 2017 | 16.04 | 16.04 | 15.34 | 15.39 | 75,817 | -0.43(-2.72%) |
Oct 12, 2017 | 15.63 | 16.18 | 15.63 | 15.82 | 89,325 | -0.02(-0.13%) |
Oct 11, 2017 | 16.30 | 16.53 | 15.78 | 15.84 | 131,278 | -0.52(-3.18%) |
Oct 10, 2017 | 16.82 | 17.02 | 16.01 | 16.36 | 116,449 | -0.29(-1.74%) |
Oct 09, 2017 | 17.44 | 17.65 | 16.60 | 16.65 | 191,124 | -0.58(-3.37%) |
Oct 06, 2017 | 17.64 | 17.90 | 17.16 | 17.23 | 244,904 | -0.59(-3.31%) |
Oct 05, 2017 | 17.70 | 17.89 | 17.17 | 17.82 | 196,420 | +0.17(+0.96%) |
Oct 04, 2017 | 16.79 | 17.72 | 16.57 | 17.65 | 215,869 | +0.84(+5.00%) |
Oct 03, 2017 | 17.08 | 17.08 | 16.05 | 16.81 | 207,082 | -0.16(-0.94%) |
Oct 02, 2017 | 15.79 | 17.43 | 15.79 | 16.97 | 398,231 | +1.39(+8.92%) |
Sep 29, 2017 | 15.45 | 15.92 | 15.24 | 15.58 | 174,379 | +0.20(+1.30%) |
Sep 28, 2017 | 14.75 | 15.58 | 14.67 | 15.38 | 211,545 | +0.62(+4.20%) |
Sep 27, 2017 | 14.74 | 15.01 | 14.57 | 14.76 | 345,141 | +0.11(+0.75%) |
Sep 26, 2017 | 14.88 | 14.97 | 14.39 | 14.65 | 147,633 | -0.17(-1.15%) |
Sep 25, 2017 | 14.92 | 15.04 | 14.65 | 14.82 | 57,413 | -0.15(-1.00%) |
Sep 22, 2017 | 14.76 | 15.15 | 14.62 | 14.97 | 91,477 | +0.20(+1.35%) |
Sep 21, 2017 | 14.94 | 15.03 | 14.67 | 14.77 | 88,984 | -0.17(-1.14%) |
Sep 20, 2017 | 15.51 | 15.59 | 14.45 | 14.94 | 238,454 | -0.56(-3.61%) |
Sep 19, 2017 | 15.50 | 15.68 | 15.10 | 15.50 | 433,013 | +0.10(+0.65%) |
Sep 18, 2017 | 15.31 | 15.65 | 15.23 | 15.40 | 211,231 | +0.11(+0.72%) |
Sep 15, 2017 | 15.23 | 15.30 | 14.65 | 15.29 | 880,207 | +0.10(+0.66%) |
Sep 14, 2017 | 15.00 | 15.89 | 14.91 | 15.19 | 330,032 | +0.15(+1.00%) |
Sep 13, 2017 | 14.72 | 15.10 | 14.41 | 15.04 | 237,143 | +0.29(+1.97%) |
Sep 12, 2017 | 15.24 | 14.67 | 14.75 | 205,157 | -0.17(-1.14%) | |
Sep 11, 2017 | 15.26 | 15.31 | 14.62 | 14.92 | 242,941 | -0.23(-1.52%) |
Sep 08, 2017 | 15.25 | 15.51 | 14.91 | 15.15 | 269,302 | -0.17(-1.11%) |
Sep 07, 2017 | 15.51 | 15.64 | 15.00 | 15.32 | 170,473 | -0.11(-0.71%) |
Sep 06, 2017 | 15.76 | 15.88 | 15.29 | 15.43 | 150,816 | -0.29(-1.84%) |
Sep 05, 2017 | 16.85 | 16.85 | 15.44 | 15.72 | 194,215 | -1.17(-6.93%) |
Sep 01, 2017 | 17.05 | 17.95 | 16.58 | 16.89 | 231,216 | -0.10(-0.59%) |
Aug 31, 2017 | 16.49 | 17.71 | 16.14 | 16.99 | 212,147 | +0.90(+5.59%) |
Aug 30, 2017 | 15.59 | 16.50 | 15.44 | 16.09 | 277,832 | +0.50(+3.21%) |
Aug 29, 2017 | 15.45 | 15.73 | 15.30 | 15.59 | 153,362 | +0.15(+0.97%) |
Aug 28, 2017 | 14.93 | 15.52 | 14.79 | 15.44 | 99,946 | +0.62(+4.18%) |
Aug 25, 2017 | 15.01 | 15.07 | 14.76 | 14.82 | 75,832 | -0.10(-0.67%) |
Aug 24, 2017 | 15.26 | 15.26 | 14.62 | 14.92 | 127,427 | -0.21(-1.39%) |
Aug 23, 2017 | 14.96 | 15.49 | 14.96 | 15.13 | 134,126 | +0.15(+1.00%) |
Aug 22, 2017 | 14.39 | 15.20 | 14.39 | 14.98 | 252,034 | +0.64(+4.46%) |
Aug 21, 2017 | 14.01 | 14.47 | 13.49 | 14.34 | 186,695 | +0.06(+0.42%) |
Aug 18, 2017 | 13.26 | 14.49 | 13.26 | 14.28 | 176,269 | +0.93(+6.97%) |
Aug 17, 2017 | 14.15 | 14.15 | 13.17 | 13.35 | 208,117 | -0.79(-5.59%) |
Aug 16, 2017 | 13.25 | 14.68 | 13.10 | 14.14 | 484,097 | +0.97(+7.37%) |
Aug 15, 2017 | 12.48 | 13.32 | 12.11 | 13.17 | 262,346 | +0.75(+6.04%) |
Aug 14, 2017 | 11.90 | 12.82 | 11.67 | 12.42 | 335,126 | +0.71(+6.06%) |
Aug 11, 2017 | 11.21 | 11.90 | 11.08 | 11.71 | 216,320 | +0.54(+4.83%) |
Aug 10, 2017 | 11.38 | 11.63 | 11.05 | 11.17 | 212,491 | -0.30(-2.62%) |
Aug 09, 2017 | 12.03 | 12.57 | 11.15 | 11.47 | 193,411 | -0.44(-3.69%) |
Aug 08, 2017 | 12.50 | 12.50 | 11.85 | 11.91 | 178,815 | -0.62(-4.95%) |
Aug 07, 2017 | 12.50 | 12.75 | 12.32 | 12.53 | 115,168 | +0.05(+0.40%) |
Aug 04, 2017 | 12.32 | 12.64 | 12.32 | 12.48 | 71,241 | +0.13(+1.05%) |
Aug 03, 2017 | 12.39 | 12.74 | 12.20 | 12.35 | 66,233 | -0.04(-0.32%) |
Aug 02, 2017 | 12.87 | 12.87 | 12.10 | 12.39 | 55,511 | -0.40(-3.13%) |