Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.33 | 14.48 | 13.79 | 14.08 | 11,032 | -0.10(-0.69%) |
Oct 30, 2017 | 14.58 | 14.75 | 14.18 | 14.18 | 8,969 | -0.30(-2.04%) |
Oct 27, 2017 | 14.28 | 14.72 | 14.15 | 14.48 | 7,841 | +0.10(+0.69%) |
Oct 26, 2017 | 14.43 | 15.07 | 14.28 | 14.38 | 44,597 | +0.00(+0.00%) |
Oct 25, 2017 | 14.38 | 14.48 | 14.03 | 14.38 | 27,397 | -0.07(-0.48%) |
Oct 24, 2017 | 14.43 | 14.48 | 14.33 | 14.45 | 3,748 | +0.03(+0.18%) |
Oct 23, 2017 | 14.25 | 14.57 | 14.20 | 14.42 | 8,978 | +0.41(+2.95%) |
Oct 20, 2017 | 14.06 | 14.32 | 13.86 | 14.01 | 19,196 | +0.05(+0.35%) |
Oct 19, 2017 | 14.06 | 14.15 | 13.67 | 13.96 | 20,402 | -0.20(-1.38%) |
Oct 18, 2017 | 13.91 | 14.20 | 13.72 | 14.15 | 9,536 | +0.39(+2.84%) |
Oct 17, 2017 | 13.81 | 13.93 | 13.67 | 13.76 | 12,003 | +0.00(+0.00%) |
Oct 16, 2017 | 14.01 | 14.50 | 13.74 | 13.76 | 15,305 | -0.24(-1.74%) |
Oct 13, 2017 | 13.47 | 14.25 | 13.47 | 14.01 | 30,898 | +0.63(+4.74%) |
Oct 12, 2017 | 13.28 | 13.47 | 13.28 | 13.37 | 7,455 | -0.15(-1.08%) |
Oct 11, 2017 | 13.42 | 13.57 | 13.32 | 13.52 | 19,704 | +0.05(+0.36%) |
Oct 10, 2017 | 13.28 | 13.52 | 13.28 | 13.47 | 10,968 | +0.24(+1.84%) |
Oct 09, 2017 | 13.62 | 13.62 | 13.15 | 13.23 | 20,730 | -0.24(-1.81%) |
Oct 06, 2017 | 13.67 | 13.69 | 13.02 | 13.47 | 30,050 | -0.29(-2.13%) |
Oct 05, 2017 | 12.69 | 13.76 | 12.50 | 13.76 | 91,408 | +1.56(+12.80%) |
Oct 04, 2017 | 12.30 | 12.35 | 12.10 | 12.20 | 7,091 | +0.05(+0.40%) |
Oct 03, 2017 | 12.14 | 12.50 | 11.76 | 12.15 | 18,826 | -0.05(-0.40%) |
Oct 02, 2017 | 12.10 | 12.66 | 12.10 | 12.20 | 22,336 | +0.00(+0.00%) |
Sep 29, 2017 | 12.18 | 12.79 | 11.94 | 12.20 | 57,803 | +0.29(+2.46%) |
Sep 28, 2017 | 11.76 | 11.96 | 11.67 | 11.91 | 37,868 | +0.15(+1.24%) |
Sep 27, 2017 | 11.91 | 12.01 | 11.62 | 11.76 | 30,871 | -0.05(-0.41%) |
Sep 26, 2017 | 11.67 | 12.01 | 11.57 | 11.81 | 42,341 | +0.29(+2.54%) |
Sep 25, 2017 | 10.79 | 11.62 | 10.79 | 11.52 | 41,120 | +0.05(+0.43%) |
Sep 22, 2017 | 11.57 | 11.57 | 11.18 | 11.47 | 19,025 | -0.10(-0.84%) |
Sep 21, 2017 | 11.42 | 11.71 | 11.32 | 11.57 | 18,180 | +0.10(+0.85%) |
Sep 20, 2017 | 11.18 | 11.57 | 11.08 | 11.47 | 11,116 | +0.24(+2.17%) |
Sep 19, 2017 | 11.23 | 11.42 | 11.23 | 11.23 | 8,306 | +0.00(+0.00%) |
Sep 18, 2017 | 11.62 | 11.62 | 10.98 | 11.23 | 13,624 | -0.10(-0.86%) |
Sep 15, 2017 | 10.93 | 11.32 | 10.93 | 11.32 | 43,687 | +0.20(+1.75%) |
Sep 14, 2017 | 10.74 | 11.23 | 10.64 | 11.13 | 20,226 | +0.44(+4.11%) |
Sep 13, 2017 | 10.54 | 10.74 | 10.40 | 10.69 | 15,430 | +0.29(+2.82%) |
Sep 12, 2017 | 10.64 | 10.70 | 10.40 | 10.40 | 6,686 | -0.24(-2.29%) |
Sep 11, 2017 | 10.93 | 10.96 | 10.60 | 10.64 | 12,692 | -0.34(-3.11%) |
Sep 08, 2017 | 10.69 | 11.18 | 10.69 | 10.98 | 2,555 | +0.10(+0.90%) |
Sep 07, 2017 | 11.06 | 11.06 | 10.74 | 10.88 | 7,620 | -0.17(-1.55%) |
Sep 06, 2017 | 10.79 | 11.23 | 10.79 | 11.06 | 7,835 | +0.22(+2.03%) |
Sep 05, 2017 | 11.23 | 11.23 | 10.64 | 10.84 | 11,303 | -0.24(-2.20%) |
Sep 01, 2017 | 11.08 | 11.13 | 10.93 | 11.08 | 4,625 | +0.00(+0.00%) |
Aug 31, 2017 | 11.28 | 11.32 | 11.03 | 11.08 | 3,324 | +0.00(+0.00%) |
Aug 30, 2017 | 11.28 | 11.28 | 10.93 | 11.08 | 6,330 | +0.10(+0.89%) |
Aug 29, 2017 | 10.79 | 10.98 | 10.59 | 10.98 | 20,166 | +0.10(+0.90%) |
Aug 28, 2017 | 10.88 | 11.15 | 10.84 | 10.88 | 21,764 | -0.20(-1.76%) |
Aug 25, 2017 | 10.79 | 11.62 | 10.79 | 11.08 | 11,981 | +0.15(+1.34%) |
Aug 24, 2017 | 10.84 | 10.93 | 10.84 | 10.93 | 6,309 | +0.05(+0.45%) |
Aug 23, 2017 | 10.81 | 10.88 | 10.74 | 10.88 | 3,873 | +0.05(+0.45%) |
Aug 22, 2017 | 10.93 | 10.93 | 10.74 | 10.84 | 4,654 | -0.05(-0.45%) |
Aug 21, 2017 | 10.93 | 10.98 | 10.85 | 10.88 | 4,468 | +0.00(+0.00%) |
Aug 18, 2017 | 10.74 | 10.88 | 10.74 | 10.88 | 6,032 | +0.05(+0.45%) |
Aug 17, 2017 | 10.93 | 10.98 | 10.74 | 10.84 | 10,662 | -0.15(-1.33%) |
Aug 16, 2017 | 10.95 | 10.98 | 10.93 | 10.98 | 3,666 | +0.00(+0.00%) |
Aug 15, 2017 | 11.08 | 11.08 | 10.79 | 10.98 | 8,573 | -0.10(-0.88%) |
Aug 14, 2017 | 11.18 | 11.18 | 11.03 | 11.08 | 14,927 | +0.00(+0.00%) |
Aug 11, 2017 | 10.51 | 11.07 | 10.49 | 11.08 | 26,080 | +0.73(+7.08%) |
Aug 10, 2017 | 10.43 | 10.74 | 10.35 | 10.35 | 25,709 | -0.10(-0.93%) |
Aug 09, 2017 | 10.59 | 10.60 | 10.30 | 10.45 | 2,671 | -0.27(-2.51%) |
Aug 08, 2017 | 10.49 | 11.03 | 10.49 | 10.71 | 18,964 | +0.37(+3.54%) |
Aug 07, 2017 | 10.35 | 10.68 | 10.16 | 10.35 | 13,809 | -0.05(-0.47%) |
Aug 04, 2017 | 10.45 | 10.64 | 10.25 | 10.40 | 7,163 | -0.15(-1.39%) |
Aug 03, 2017 | 10.83 | 10.83 | 10.54 | 10.54 | 5,140 | -0.34(-3.14%) |
Aug 02, 2017 | 10.49 | 11.01 | 10.49 | 10.88 | 3,559 | +0.05(+0.45%) |