Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.25 | 14.70 | 14.17 | 14.56 | 161,008 | +0.40(+2.82%) |
Oct 30, 2017 | 13.57 | 14.22 | 13.44 | 14.16 | 116,841 | +0.49(+3.58%) |
Oct 27, 2017 | 13.96 | 13.99 | 13.19 | 13.67 | 130,921 | -0.26(-1.87%) |
Oct 26, 2017 | 13.67 | 14.02 | 13.53 | 13.93 | 102,487 | +0.24(+1.75%) |
Oct 25, 2017 | 14.15 | 14.43 | 13.38 | 13.69 | 237,553 | -0.51(-3.59%) |
Oct 24, 2017 | 14.47 | 14.64 | 14.07 | 14.20 | 166,040 | -0.06(-0.42%) |
Oct 23, 2017 | 13.73 | 14.43 | 13.01 | 14.26 | 371,229 | +0.53(+3.86%) |
Oct 20, 2017 | 14.95 | 15.11 | 13.62 | 13.73 | 293,661 | -1.19(-7.98%) |
Oct 19, 2017 | 14.81 | 14.96 | 14.17 | 14.92 | 185,156 | +0.02(+0.13%) |
Oct 18, 2017 | 15.40 | 15.40 | 14.59 | 14.90 | 300,064 | -0.35(-2.30%) |
Oct 17, 2017 | 14.60 | 15.45 | 14.36 | 15.25 | 596,857 | +0.89(+6.20%) |
Oct 16, 2017 | 13.48 | 14.65 | 13.35 | 14.36 | 536,889 | +1.11(+8.38%) |
Oct 13, 2017 | 13.02 | 13.50 | 13.02 | 13.25 | 199,194 | +0.20(+1.53%) |
Oct 12, 2017 | 12.72 | 13.30 | 12.61 | 13.05 | 255,188 | +0.37(+2.92%) |
Oct 11, 2017 | 12.62 | 12.78 | 12.48 | 12.68 | 125,026 | +0.06(+0.48%) |
Oct 10, 2017 | 12.50 | 12.78 | 12.33 | 12.62 | 139,853 | +0.18(+1.45%) |
Oct 09, 2017 | 12.37 | 12.50 | 12.16 | 12.44 | 88,886 | +0.00(+0.00%) |
Oct 06, 2017 | 12.55 | 12.72 | 12.27 | 12.44 | 122,273 | -0.15(-1.19%) |
Oct 05, 2017 | 12.63 | 12.81 | 12.27 | 12.59 | 189,965 | +0.05(+0.40%) |
Oct 04, 2017 | 12.20 | 12.72 | 12.14 | 12.54 | 148,981 | +0.17(+1.37%) |
Oct 03, 2017 | 12.63 | 12.81 | 12.02 | 12.37 | 202,161 | -0.27(-2.14%) |
Oct 02, 2017 | 11.99 | 12.76 | 11.99 | 12.64 | 305,224 | +0.66(+5.51%) |
Sep 29, 2017 | 11.71 | 12.12 | 11.71 | 11.98 | 216,046 | +0.27(+2.31%) |
Sep 28, 2017 | 11.36 | 11.99 | 11.36 | 11.71 | 149,705 | +0.25(+2.18%) |
Sep 27, 2017 | 11.64 | 11.78 | 11.37 | 11.46 | 179,904 | -0.12(-1.04%) |
Sep 26, 2017 | 11.17 | 11.79 | 11.17 | 11.58 | 147,682 | +0.52(+4.70%) |
Sep 25, 2017 | 11.67 | 11.95 | 10.97 | 11.06 | 204,882 | -0.45(-3.91%) |
Sep 22, 2017 | 11.67 | 11.76 | 11.40 | 11.51 | 116,853 | -0.08(-0.69%) |
Sep 21, 2017 | 11.37 | 11.75 | 11.10 | 11.59 | 263,178 | +0.21(+1.85%) |
Sep 20, 2017 | 12.39 | 12.51 | 11.31 | 11.38 | 234,827 | -0.92(-7.48%) |
Sep 19, 2017 | 11.90 | 13.06 | 11.80 | 12.30 | 694,055 | +0.50(+4.24%) |
Sep 18, 2017 | 11.33 | 11.89 | 11.25 | 11.80 | 450,338 | +0.57(+5.08%) |
Sep 15, 2017 | 11.58 | 11.69 | 11.11 | 11.23 | 180,508 | -0.45(-3.85%) |
Sep 14, 2017 | 11.60 | 11.75 | 11.42 | 11.68 | 295,275 | +0.08(+0.69%) |
Sep 13, 2017 | 11.30 | 11.65 | 10.96 | 11.60 | 216,960 | +0.24(+2.11%) |
Sep 12, 2017 | 10.79 | 11.43 | 10.72 | 11.36 | 205,359 | +0.62(+5.77%) |
Sep 11, 2017 | 10.14 | 10.90 | 9.880 | 10.74 | 139,605 | +0.52(+5.09%) |
Sep 08, 2017 | 11.08 | 11.08 | 10.13 | 10.22 | 157,968 | -0.92(-8.26%) |
Sep 07, 2017 | 11.33 | 11.37 | 10.96 | 11.14 | 109,726 | -0.09(-0.80%) |
Sep 06, 2017 | 10.99 | 11.37 | 10.87 | 11.23 | 209,060 | +0.24(+2.18%) |
Sep 05, 2017 | 10.74 | 11.18 | 10.63 | 10.99 | 255,488 | +0.13(+1.20%) |
Sep 01, 2017 | 11.17 | 11.24 | 10.63 | 10.86 | 168,532 | -0.19(-1.72%) |
Aug 31, 2017 | 10.98 | 11.24 | 10.97 | 11.05 | 149,866 | +0.12(+1.10%) |
Aug 30, 2017 | 10.55 | 11.04 | 10.54 | 10.93 | 110,973 | +0.36(+3.41%) |
Aug 29, 2017 | 10.33 | 10.60 | 10.18 | 10.57 | 98,848 | +0.18(+1.73%) |
Aug 28, 2017 | 10.22 | 10.46 | 9.905 | 10.39 | 133,530 | +0.12(+1.17%) |
Aug 25, 2017 | 10.37 | 10.49 | 10.16 | 10.27 | 67,630 | -0.10(-0.96%) |
Aug 24, 2017 | 9.970 | 10.45 | 9.970 | 10.37 | 96,570 | +0.43(+4.33%) |
Aug 23, 2017 | 10.20 | 10.34 | 9.870 | 9.940 | 91,944 | -0.30(-2.93%) |
Aug 22, 2017 | 10.15 | 10.35 | 10.04 | 10.24 | 136,898 | +0.10(+0.99%) |
Aug 21, 2017 | 9.970 | 10.14 | 9.780 | 10.14 | 222,559 | +0.46(+4.75%) |
Aug 18, 2017 | 9.540 | 9.849 | 9.090 | 9.680 | 740,653 | -0.46(-4.54%) |
Aug 17, 2017 | 10.78 | 10.85 | 10.13 | 10.14 | 143,989 | -0.51(-4.79%) |
Aug 16, 2017 | 11.09 | 11.09 | 10.35 | 10.65 | 156,587 | -0.34(-3.09%) |
Aug 15, 2017 | 11.03 | 11.45 | 10.86 | 10.99 | 164,276 | -0.04(-0.36%) |
Aug 14, 2017 | 10.85 | 11.25 | 10.50 | 11.03 | 269,065 | +0.53(+5.05%) |
Aug 11, 2017 | 10.42 | 11.21 | 10.06 | 10.50 | 252,540 | +0.00(+0.00%) |
Aug 10, 2017 | 11.01 | 11.74 | 10.03 | 10.50 | 474,363 | +0.86(+8.92%) |
Aug 09, 2017 | 9.430 | 9.679 | 9.183 | 9.640 | 124,983 | +0.20(+2.12%) |
Aug 08, 2017 | 9.280 | 9.545 | 9.280 | 9.440 | 110,430 | +0.17(+1.83%) |
Aug 07, 2017 | 8.880 | 9.470 | 8.860 | 9.270 | 83,919 | +0.30(+3.34%) |
Aug 04, 2017 | 8.370 | 9.120 | 8.370 | 8.970 | 91,191 | +0.75(+9.12%) |
Aug 03, 2017 | 8.750 | 8.960 | 8.130 | 8.220 | 59,143 | -0.51(-5.84%) |
Aug 02, 2017 | 9.080 | 9.080 | 8.500 | 8.730 | 64,224 | -0.08(-0.91%) |