Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.75 | 14.10 | 13.60 | 13.70 | 51,184 | -0.05(-0.36%) |
Oct 30, 2017 | 13.70 | 13.90 | 13.70 | 13.75 | 24,422 | +0.00(+0.00%) |
Oct 27, 2017 | 14.10 | 14.30 | 13.45 | 13.75 | 36,962 | -0.30(-2.14%) |
Oct 26, 2017 | 13.65 | 14.05 | 13.40 | 14.05 | 34,801 | +0.50(+3.69%) |
Oct 25, 2017 | 13.40 | 13.65 | 13.40 | 13.55 | 34,812 | +0.15(+1.12%) |
Oct 24, 2017 | 13.67 | 13.85 | 13.40 | 13.40 | 29,923 | -0.10(-0.74%) |
Oct 23, 2017 | 13.12 | 13.55 | 13.12 | 13.50 | 22,545 | +0.45(+3.45%) |
Oct 20, 2017 | 13.40 | 13.55 | 12.90 | 13.05 | 39,588 | -0.30(-2.25%) |
Oct 19, 2017 | 13.60 | 13.60 | 13.05 | 13.35 | 15,640 | -0.25(-1.84%) |
Oct 18, 2017 | 13.90 | 14.10 | 13.55 | 13.60 | 27,692 | -0.20(-1.45%) |
Oct 17, 2017 | 13.60 | 13.90 | 13.60 | 13.80 | 31,398 | +0.05(+0.36%) |
Oct 16, 2017 | 13.60 | 13.85 | 13.25 | 13.75 | 36,502 | +0.20(+1.48%) |
Oct 13, 2017 | 13.75 | 13.90 | 13.50 | 13.55 | 12,430 | -0.15(-1.09%) |
Oct 12, 2017 | 14.10 | 14.10 | 13.60 | 13.70 | 10,317 | -0.15(-1.08%) |
Oct 11, 2017 | 13.85 | 14.20 | 13.65 | 13.85 | 47,472 | +0.00(+0.00%) |
Oct 10, 2017 | 14.00 | 14.15 | 13.70 | 13.85 | 16,368 | -0.05(-0.36%) |
Oct 09, 2017 | 13.90 | 14.20 | 13.75 | 13.90 | 35,592 | +0.00(+0.00%) |
Oct 06, 2017 | 13.55 | 13.95 | 13.55 | 13.90 | 19,339 | +0.10(+0.72%) |
Oct 05, 2017 | 13.80 | 14.00 | 13.70 | 13.80 | 23,974 | +0.10(+0.73%) |
Oct 04, 2017 | 13.87 | 14.05 | 13.60 | 13.70 | 25,570 | -0.20(-1.44%) |
Oct 03, 2017 | 13.75 | 13.95 | 13.47 | 13.90 | 47,087 | +0.20(+1.46%) |
Oct 02, 2017 | 13.65 | 13.75 | 13.40 | 13.70 | 43,415 | +0.10(+0.74%) |
Sep 29, 2017 | 13.40 | 13.80 | 13.35 | 13.60 | 50,121 | +0.30(+2.26%) |
Sep 28, 2017 | 12.95 | 13.70 | 12.85 | 13.30 | 71,866 | +0.30(+2.31%) |
Sep 27, 2017 | 12.55 | 13.25 | 12.40 | 13.00 | 44,132 | +0.45(+3.59%) |
Sep 26, 2017 | 12.75 | 12.95 | 12.25 | 12.55 | 64,166 | -0.10(-0.79%) |
Sep 25, 2017 | 12.80 | 12.85 | 12.60 | 12.65 | 12,992 | -0.20(-1.56%) |
Sep 22, 2017 | 12.70 | 13.00 | 12.60 | 12.85 | 37,359 | +0.10(+0.78%) |
Sep 21, 2017 | 12.47 | 12.95 | 12.47 | 12.75 | 30,436 | +0.15(+1.19%) |
Sep 20, 2017 | 12.47 | 12.80 | 12.45 | 12.60 | 42,692 | +0.20(+1.61%) |
Sep 19, 2017 | 12.65 | 12.70 | 12.10 | 12.40 | 60,224 | -0.20(-1.59%) |
Sep 18, 2017 | 12.50 | 12.85 | 12.50 | 12.60 | 76,376 | +0.10(+0.80%) |
Sep 15, 2017 | 12.75 | 12.75 | 12.40 | 12.50 | 74,033 | -0.30(-2.34%) |
Sep 14, 2017 | 12.50 | 12.80 | 12.50 | 12.80 | 27,552 | +0.25(+1.99%) |
Sep 13, 2017 | 12.35 | 12.95 | 12.35 | 12.55 | 44,093 | +0.25(+2.03%) |
Sep 12, 2017 | 12.20 | 12.40 | 12.05 | 12.30 | 24,648 | +0.10(+0.82%) |
Sep 11, 2017 | 12.40 | 12.50 | 12.07 | 12.20 | 43,304 | -0.20(-1.61%) |
Sep 08, 2017 | 12.35 | 12.72 | 12.30 | 12.40 | 41,863 | +0.05(+0.40%) |
Sep 07, 2017 | 12.60 | 12.60 | 12.08 | 12.35 | 95,025 | -0.30(-2.37%) |
Sep 06, 2017 | 12.60 | 12.85 | 12.55 | 12.65 | 71,886 | +0.05(+0.40%) |
Sep 05, 2017 | 12.00 | 12.62 | 12.00 | 12.60 | 145,826 | +0.55(+4.56%) |
Sep 01, 2017 | 12.00 | 12.20 | 11.90 | 12.05 | 34,715 | -0.15(-1.23%) |
Aug 31, 2017 | 11.65 | 12.25 | 11.50 | 12.20 | 86,326 | +0.55(+4.72%) |
Aug 30, 2017 | 11.55 | 11.90 | 11.50 | 11.65 | 56,702 | +0.15(+1.30%) |
Aug 29, 2017 | 11.55 | 11.95 | 11.50 | 11.50 | 54,136 | -0.05(-0.43%) |
Aug 28, 2017 | 12.20 | 12.25 | 11.50 | 11.55 | 108,806 | -0.65(-5.33%) |
Aug 25, 2017 | 11.80 | 12.25 | 11.75 | 12.20 | 63,438 | +0.40(+3.39%) |
Aug 24, 2017 | 11.75 | 11.85 | 11.55 | 11.80 | 43,553 | +0.20(+1.72%) |
Aug 23, 2017 | 11.50 | 11.65 | 11.50 | 11.60 | 21,249 | +0.00(+0.00%) |
Aug 22, 2017 | 11.50 | 11.80 | 11.50 | 11.60 | 34,239 | +0.10(+0.87%) |
Aug 21, 2017 | 11.65 | 11.70 | 11.50 | 11.50 | 31,257 | -0.20(-1.71%) |
Aug 18, 2017 | 11.50 | 11.90 | 11.45 | 11.70 | 40,739 | +0.20(+1.74%) |
Aug 17, 2017 | 11.55 | 11.55 | 11.32 | 11.50 | 52,540 | -0.05(-0.43%) |
Aug 16, 2017 | 11.75 | 11.80 | 11.45 | 11.55 | 37,776 | -0.15(-1.28%) |
Aug 15, 2017 | 11.95 | 12.00 | 11.70 | 11.70 | 35,491 | -0.15(-1.27%) |
Aug 14, 2017 | 11.60 | 12.05 | 11.45 | 11.85 | 61,045 | +0.40(+3.49%) |
Aug 11, 2017 | 11.50 | 11.65 | 11.45 | 11.45 | 87,083 | +0.05(+0.44%) |
Aug 10, 2017 | 11.60 | 11.60 | 11.35 | 11.40 | 66,948 | -0.10(-0.87%) |
Aug 09, 2017 | 11.50 | 11.65 | 11.43 | 11.50 | 101,011 | -0.05(-0.43%) |
Aug 08, 2017 | 11.55 | 11.95 | 11.50 | 11.55 | 65,903 | +0.05(+0.43%) |
Aug 07, 2017 | 11.95 | 12.00 | 11.50 | 11.50 | 65,107 | -0.40(-3.36%) |
Aug 04, 2017 | 12.25 | 11.90 | 11.90 | 27,377 | -0.05(-0.42%) | |
Aug 03, 2017 | 11.60 | 12.40 | 11.50 | 11.95 | 65,701 | +0.45(+3.91%) |
Aug 02, 2017 | 11.40 | 11.70 | 11.35 | 11.50 | 77,629 | +0.15(+1.32%) |