Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.30 | 13.47 | 13.15 | 13.30 | 1,419,538 | +0.16(+1.21%) |
Oct 30, 2017 | 13.30 | 13.36 | 13.07 | 13.14 | 2,036,913 | -0.19(-1.43%) |
Oct 27, 2017 | 13.49 | 13.65 | 13.20 | 13.33 | 1,905,725 | -0.19(-1.41%) |
Oct 26, 2017 | 13.80 | 13.80 | 13.49 | 13.52 | 1,397,761 | -0.13(-0.93%) |
Oct 25, 2017 | 13.96 | 14.09 | 13.58 | 13.65 | 3,735,269 | -0.32(-2.27%) |
Oct 24, 2017 | 14.15 | 14.25 | 13.96 | 13.96 | 1,326,878 | -0.13(-0.90%) |
Oct 23, 2017 | 14.22 | 14.28 | 13.93 | 14.09 | 1,756,596 | -0.10(-0.67%) |
Oct 20, 2017 | 14.31 | 14.50 | 14.12 | 14.19 | 1,290,803 | +0.03(+0.22%) |
Oct 19, 2017 | 14.22 | 14.28 | 13.93 | 14.15 | 1,782,842 | -0.10(-0.67%) |
Oct 18, 2017 | 14.12 | 14.28 | 13.98 | 14.25 | 8,268,530 | +0.03(+0.22%) |
Oct 17, 2017 | 13.90 | 14.63 | 13.71 | 14.22 | 4,178,904 | +0.25(+1.82%) |
Oct 16, 2017 | 13.93 | 14.28 | 13.79 | 13.96 | 2,236,420 | +0.19(+1.38%) |
Oct 13, 2017 | 13.71 | 13.93 | 13.58 | 13.77 | 1,093,411 | +0.03(+0.23%) |
Oct 12, 2017 | 13.52 | 13.80 | 13.52 | 13.74 | 1,505,354 | +0.16(+1.17%) |
Oct 11, 2017 | 13.58 | 13.90 | 13.33 | 13.58 | 1,547,550 | -0.06(-0.47%) |
Oct 10, 2017 | 13.71 | 13.80 | 13.55 | 13.65 | 1,660,246 | +0.03(+0.23%) |
Oct 09, 2017 | 13.33 | 13.66 | 13.23 | 13.61 | 3,286,986 | +0.29(+2.14%) |
Oct 06, 2017 | 12.63 | 13.74 | 12.61 | 13.33 | 4,361,184 | +0.67(+5.26%) |
Oct 05, 2017 | 12.63 | 12.85 | 12.60 | 12.66 | 1,089,954 | +0.06(+0.50%) |
Oct 04, 2017 | 12.60 | 12.79 | 12.54 | 12.60 | 1,432,387 | +0.00(+0.00%) |
Oct 03, 2017 | 12.69 | 12.69 | 12.38 | 12.60 | 1,154,420 | -0.13(-1.00%) |
Oct 02, 2017 | 12.22 | 12.88 | 12.17 | 12.73 | 3,116,904 | +0.76(+6.37%) |
Sep 29, 2017 | 12.00 | 12.08 | 11.87 | 11.96 | 551,355 | -0.06(-0.53%) |
Sep 28, 2017 | 12.15 | 12.28 | 11.96 | 12.03 | 1,036,507 | -0.16(-1.30%) |
Sep 27, 2017 | 12.25 | 12.33 | 12.09 | 12.19 | 847,136 | +0.10(+0.79%) |
Sep 26, 2017 | 11.87 | 12.20 | 11.87 | 12.09 | 685,490 | +0.25(+2.14%) |
Sep 25, 2017 | 12.00 | 12.03 | 11.81 | 11.84 | 1,008,293 | -0.16(-1.32%) |
Sep 22, 2017 | 11.96 | 12.12 | 11.96 | 12.00 | 590,080 | +0.06(+0.53%) |
Sep 21, 2017 | 12.28 | 12.31 | 11.93 | 11.93 | 754,903 | -0.38(-3.09%) |
Sep 20, 2017 | 12.31 | 12.41 | 12.25 | 12.31 | 1,238,070 | +0.06(+0.52%) |
Sep 19, 2017 | 12.50 | 12.50 | 12.15 | 12.25 | 1,148,491 | -0.25(-2.03%) |
Sep 18, 2017 | 12.22 | 12.60 | 11.93 | 12.50 | 1,955,291 | +0.32(+2.60%) |
Sep 15, 2017 | 12.09 | 12.31 | 11.74 | 12.19 | 1,976,664 | +0.16(+1.32%) |
Sep 14, 2017 | 11.90 | 12.12 | 11.84 | 12.03 | 943,762 | +0.13(+1.07%) |
Sep 13, 2017 | 11.30 | 11.96 | 11.30 | 11.90 | 1,346,060 | +0.54(+4.75%) |
Sep 12, 2017 | 11.23 | 11.49 | 11.11 | 11.36 | 1,047,117 | +0.13(+1.13%) |
Sep 11, 2017 | 11.36 | 11.39 | 11.20 | 11.23 | 974,058 | -0.03(-0.28%) |
Sep 08, 2017 | 10.92 | 11.33 | 10.82 | 11.27 | 1,557,482 | +0.35(+3.20%) |
Sep 07, 2017 | 10.60 | 11.11 | 10.54 | 10.92 | 990,557 | +0.34(+3.18%) |
Sep 06, 2017 | 10.86 | 10.91 | 10.58 | 10.58 | 1,227,703 | -0.19(-1.75%) |
Sep 05, 2017 | 10.96 | 11.02 | 10.77 | 10.77 | 738,329 | -0.16(-1.44%) |
Sep 01, 2017 | 10.74 | 10.97 | 10.71 | 10.93 | 744,981 | +0.28(+2.66%) |
Aug 31, 2017 | 10.83 | 10.86 | 10.64 | 10.64 | 711,717 | -0.09(-0.88%) |
Aug 30, 2017 | 10.71 | 10.80 | 10.55 | 10.74 | 677,124 | +0.06(+0.59%) |
Aug 29, 2017 | 10.55 | 10.80 | 10.52 | 10.67 | 687,409 | +0.03(+0.30%) |
Aug 28, 2017 | 10.74 | 10.86 | 10.64 | 10.64 | 1,088,628 | -0.03(-0.29%) |
Aug 25, 2017 | 10.58 | 10.80 | 10.55 | 10.67 | 1,228,854 | +0.16(+1.49%) |
Aug 24, 2017 | 10.58 | 10.64 | 10.42 | 10.52 | 1,214,303 | +0.03(+0.30%) |
Aug 23, 2017 | 10.39 | 10.55 | 10.14 | 10.49 | 1,326,148 | +0.03(+0.30%) |
Aug 22, 2017 | 10.39 | 10.55 | 10.36 | 10.46 | 1,198,507 | +0.16(+1.52%) |
Aug 21, 2017 | 10.49 | 10.61 | 10.27 | 10.30 | 1,117,859 | -0.19(-1.80%) |
Aug 18, 2017 | 10.71 | 10.86 | 10.49 | 10.49 | 1,098,755 | -0.35(-3.19%) |
Aug 17, 2017 | 11.15 | 11.30 | 10.80 | 10.83 | 1,683,688 | -0.41(-3.63%) |
Aug 16, 2017 | 11.15 | 11.27 | 11.05 | 11.24 | 1,896,709 | +0.16(+1.42%) |
Aug 15, 2017 | 11.24 | 11.30 | 10.99 | 11.08 | 1,217,129 | -0.13(-1.12%) |
Aug 14, 2017 | 11.05 | 11.33 | 10.93 | 11.21 | 1,098,713 | +0.28(+2.59%) |
Aug 11, 2017 | 11.11 | 11.27 | 10.83 | 10.93 | 1,572,744 | -0.31(-2.79%) |
Aug 10, 2017 | 11.49 | 11.50 | 11.24 | 11.24 | 1,588,838 | -0.31(-2.72%) |
Aug 09, 2017 | 11.37 | 11.57 | 11.30 | 11.55 | 1,440,083 | +0.06(+0.55%) |
Aug 08, 2017 | 11.37 | 11.54 | 11.30 | 11.49 | 2,077,986 | +0.19(+1.67%) |
Aug 07, 2017 | 11.74 | 11.74 | 11.30 | 11.30 | 1,305,109 | -0.47(-4.00%) |
Aug 04, 2017 | 11.96 | 11.96 | 11.74 | 11.77 | 840,172 | -0.19(-1.57%) |
Aug 03, 2017 | 11.65 | 12.24 | 11.37 | 11.96 | 1,045,463 | -0.25(-2.06%) |
Aug 02, 2017 | 12.15 | 12.21 | 11.93 | 12.21 | 770,109 | +0.06(+0.52%) |