Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 17.24 | 17.53 | 17.24 | 17.42 | 68,648 | +0.39(+2.29%) |
Oct 30, 2017 | 17.00 | 17.14 | 17.00 | 17.03 | 235,323 | -0.68(-3.84%) |
Oct 27, 2017 | 18.00 | 18.00 | 17.46 | 17.71 | 64,701 | -0.48(-2.64%) |
Oct 26, 2017 | 18.42 | 18.42 | 18.12 | 18.19 | 43,418 | -0.02(-0.11%) |
Oct 25, 2017 | 18.53 | 18.53 | 18.20 | 18.21 | 103,988 | +0.15(+0.83%) |
Oct 24, 2017 | 18.00 | 18.08 | 17.90 | 18.06 | 124,946 | -0.68(-3.63%) |
Oct 23, 2017 | 18.91 | 18.91 | 18.66 | 18.74 | 105,370 | -0.78(-4.00%) |
Oct 20, 2017 | 19.50 | 19.57 | 19.23 | 19.52 | 173,687 | +0.60(+3.17%) |
Oct 19, 2017 | 18.90 | 19.03 | 18.77 | 18.92 | 207,014 | -1.14(-5.68%) |
Oct 18, 2017 | 20.03 | 20.22 | 19.71 | 20.06 | 57,116 | +0.09(+0.45%) |
Oct 17, 2017 | 19.95 | 20.01 | 19.92 | 19.97 | 88,760 | +0.09(+0.45%) |
Oct 16, 2017 | 20.00 | 20.00 | 19.85 | 19.88 | 81,967 | -0.23(-1.15%) |
Oct 13, 2017 | 20.28 | 20.28 | 20.10 | 20.11 | 47,075 | -0.07(-0.34%) |
Oct 12, 2017 | 20.25 | 20.37 | 20.10 | 20.18 | 141,362 | +0.31(+1.56%) |
Oct 11, 2017 | 20.00 | 20.02 | 19.78 | 19.87 | 130,307 | -0.59(-2.88%) |
Oct 10, 2017 | 20.57 | 20.69 | 20.30 | 20.46 | 86,832 | -0.04(-0.20%) |
Oct 09, 2017 | 20.90 | 20.90 | 20.50 | 20.50 | 102,877 | -0.47(-2.23%) |
Oct 06, 2017 | 20.80 | 20.98 | 20.56 | 20.97 | 144,532 | +0.41(+1.98%) |
Oct 05, 2017 | 20.20 | 20.62 | 20.16 | 20.56 | 268,314 | +0.74(+3.73%) |
Oct 04, 2017 | 20.29 | 20.29 | 19.79 | 19.82 | 349,436 | +0.98(+5.20%) |
Oct 03, 2017 | 18.98 | 18.98 | 18.74 | 18.84 | 241,170 | -0.31(-1.62%) |
Oct 02, 2017 | 19.36 | 19.65 | 19.11 | 19.15 | 241,266 | +0.22(+1.16%) |
Sep 29, 2017 | 18.61 | 18.93 | 18.61 | 18.93 | 173,465 | -0.50(-2.55%) |
Sep 28, 2017 | 19.55 | 19.59 | 19.20 | 19.43 | 136,763 | -0.12(-0.64%) |
Sep 27, 2017 | 19.56 | 19.98 | 19.48 | 19.55 | 272,088 | +0.83(+4.43%) |
Sep 26, 2017 | 18.88 | 18.99 | 18.55 | 18.72 | 95,790 | +2.13(+12.83%) |
Sep 25, 2017 | 17.18 | 17.30 | 16.56 | 16.59 | 268,261 | -1.01(-5.73%) |
Sep 22, 2017 | 17.79 | 17.79 | 17.54 | 17.60 | 250,706 | -0.67(-3.67%) |
Sep 21, 2017 | 18.50 | 18.50 | 18.27 | 18.27 | 109,893 | +0.57(+3.22%) |
Sep 20, 2017 | 17.65 | 17.72 | 17.55 | 17.70 | 250,993 | +1.96(+12.45%) |
Sep 19, 2017 | 15.87 | 15.87 | 15.60 | 15.74 | 128,127 | +0.13(+0.83%) |
Sep 18, 2017 | 15.80 | 15.80 | 15.50 | 15.61 | 213,390 | +1.18(+8.18%) |
Sep 15, 2017 | 14.51 | 14.51 | 14.28 | 14.43 | 144,874 | +0.28(+1.98%) |
Sep 14, 2017 | 14.15 | 14.29 | 14.10 | 14.15 | 94,721 | -0.34(-2.35%) |
Sep 13, 2017 | 14.51 | 14.68 | 14.41 | 14.49 | 173,291 | +0.43(+3.06%) |
Sep 12, 2017 | 13.74 | 14.07 | 13.74 | 14.06 | 118,781 | +1.12(+8.66%) |
Sep 11, 2017 | 12.78 | 12.94 | 12.67 | 12.94 | 140,764 | +0.94(+7.83%) |
Sep 08, 2017 | 12.19 | 12.19 | 12.00 | 12.00 | 20,423 | -0.13(-1.07%) |
Sep 07, 2017 | 12.15 | 12.15 | 11.95 | 12.13 | 17,701 | +0.08(+0.66%) |
Sep 06, 2017 | 11.94 | 12.10 | 11.94 | 12.05 | 70,361 | +0.20(+1.69%) |
Sep 05, 2017 | 11.87 | 12.01 | 11.85 | 11.85 | 18,527 | -0.13(-1.09%) |
Sep 01, 2017 | 12.06 | 12.06 | 11.98 | 11.98 | 14,691 | +0.02(+0.17%) |
Aug 31, 2017 | 11.76 | 11.98 | 11.76 | 11.96 | 18,879 | -0.09(-0.75%) |
Aug 30, 2017 | 12.05 | 12.07 | 12.00 | 12.05 | 33,202 | +0.00(+0.00%) |
Aug 29, 2017 | 11.86 | 12.10 | 11.86 | 12.05 | 37,283 | -0.20(-1.63%) |
Aug 28, 2017 | 12.23 | 12.34 | 12.23 | 12.25 | 8,101 | -0.08(-0.65%) |
Aug 25, 2017 | 12.15 | 12.47 | 12.15 | 12.33 | 7,553 | +0.03(+0.24%) |
Aug 24, 2017 | 12.35 | 12.35 | 12.27 | 12.30 | 2,406 | -0.05(-0.40%) |
Aug 23, 2017 | 12.33 | 12.35 | 12.33 | 12.35 | 1,824 | +0.03(+0.24%) |
Aug 22, 2017 | 12.23 | 12.46 | 12.17 | 12.32 | 10,129 | +0.02(+0.16%) |
Aug 21, 2017 | 12.41 | 12.41 | 12.28 | 12.30 | 16,519 | -0.02(-0.16%) |
Aug 18, 2017 | 12.30 | 12.34 | 12.30 | 12.32 | 8,101 | +0.07(+0.57%) |
Aug 17, 2017 | 12.46 | 12.46 | 12.25 | 12.25 | 15,137 | -0.23(-1.84%) |
Aug 16, 2017 | 12.46 | 12.58 | 12.43 | 12.48 | 18,543 | +0.11(+0.89%) |
Aug 15, 2017 | 12.50 | 12.50 | 12.35 | 12.37 | 24,744 | -0.14(-1.12%) |
Aug 14, 2017 | 12.52 | 12.52 | 12.41 | 12.51 | 10,678 | +0.07(+0.56%) |
Aug 11, 2017 | 12.62 | 12.62 | 12.43 | 12.44 | 4,111 | +0.05(+0.40%) |
Aug 10, 2017 | 12.65 | 12.65 | 12.39 | 12.39 | 19,420 | -0.19(-1.51%) |
Aug 09, 2017 | 12.64 | 12.64 | 12.55 | 12.58 | 12,408 | -0.12(-0.95%) |
Aug 08, 2017 | 12.50 | 12.78 | 12.50 | 12.70 | 16,049 | +0.29(+2.34%) |
Aug 07, 2017 | 12.42 | 12.44 | 12.35 | 12.41 | 44,543 | -0.00(-0.04%) |
Aug 04, 2017 | 12.35 | 12.43 | 12.35 | 12.41 | 30,789 | +0.06(+0.53%) |
Aug 03, 2017 | 12.42 | 12.42 | 12.28 | 12.35 | 24,913 | -0.12(-0.96%) |
Aug 02, 2017 | 12.58 | 12.58 | 12.40 | 12.47 | 38,154 | +0.04(+0.36%) |