Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.99 | 13.19 | 12.99 | 13.07 | 1,793,616 | -0.12(-0.92%) |
Oct 30, 2017 | 12.90 | 13.27 | 12.83 | 13.19 | 1,714,352 | +0.24(+1.88%) |
Oct 27, 2017 | 12.66 | 13.27 | 12.38 | 12.94 | 3,035,931 | +0.57(+4.59%) |
Oct 26, 2017 | 12.21 | 12.46 | 12.21 | 12.38 | 1,558,139 | +0.16(+1.33%) |
Oct 25, 2017 | 12.30 | 12.30 | 12.13 | 12.21 | 1,146,395 | -0.04(-0.33%) |
Oct 24, 2017 | 12.30 | 12.34 | 12.13 | 12.25 | 995,988 | +0.04(+0.33%) |
Oct 23, 2017 | 12.38 | 12.42 | 12.06 | 12.21 | 1,288,965 | -0.24(-1.95%) |
Oct 20, 2017 | 12.46 | 12.48 | 12.34 | 12.46 | 1,137,667 | +0.08(+0.66%) |
Oct 19, 2017 | 12.38 | 12.56 | 12.34 | 12.38 | 1,234,054 | +0.00(+0.00%) |
Oct 18, 2017 | 12.46 | 12.54 | 12.36 | 12.38 | 1,306,735 | -0.12(-0.97%) |
Oct 17, 2017 | 12.38 | 12.50 | 12.30 | 12.50 | 1,386,879 | +0.12(+0.98%) |
Oct 16, 2017 | 12.25 | 12.38 | 12.19 | 12.38 | 1,266,297 | +0.16(+1.33%) |
Oct 13, 2017 | 12.46 | 12.58 | 12.17 | 12.21 | 981,585 | -0.28(-2.27%) |
Oct 12, 2017 | 12.30 | 12.66 | 12.30 | 12.50 | 1,074,461 | +0.16(+1.32%) |
Oct 11, 2017 | 12.34 | 12.38 | 12.25 | 12.34 | 901,842 | +0.04(+0.33%) |
Oct 10, 2017 | 12.30 | 12.38 | 12.23 | 12.30 | 1,025,222 | +0.04(+0.33%) |
Oct 09, 2017 | 12.30 | 12.34 | 12.17 | 12.25 | 737,656 | +0.04(+0.33%) |
Oct 06, 2017 | 12.21 | 12.25 | 12.13 | 12.21 | 1,133,047 | +0.00(+0.00%) |
Oct 05, 2017 | 12.21 | 12.25 | 12.13 | 12.21 | 1,384,246 | +0.08(+0.67%) |
Oct 04, 2017 | 12.34 | 12.34 | 12.05 | 12.13 | 1,382,353 | -0.24(-1.97%) |
Oct 03, 2017 | 12.34 | 12.38 | 12.13 | 12.38 | 1,179,421 | +0.04(+0.33%) |
Oct 02, 2017 | 12.01 | 12.34 | 11.93 | 12.34 | 1,331,788 | +0.28(+2.36%) |
Sep 29, 2017 | 12.21 | 12.30 | 12.01 | 12.05 | 1,054,815 | -0.20(-1.66%) |
Sep 28, 2017 | 12.13 | 12.30 | 11.93 | 12.25 | 1,434,184 | +0.08(+0.67%) |
Sep 27, 2017 | 11.81 | 12.17 | 11.77 | 12.17 | 1,806,268 | +0.32(+2.74%) |
Sep 26, 2017 | 11.65 | 11.85 | 11.61 | 11.85 | 1,229,950 | +0.24(+2.06%) |
Sep 25, 2017 | 11.45 | 11.61 | 11.45 | 11.61 | 948,723 | +0.12(+1.04%) |
Sep 22, 2017 | 11.41 | 11.61 | 11.40 | 11.49 | 1,197,733 | +0.04(+0.35%) |
Sep 21, 2017 | 11.49 | 11.53 | 11.35 | 11.45 | 897,205 | -0.04(-0.35%) |
Sep 20, 2017 | 11.41 | 11.61 | 11.37 | 11.49 | 903,229 | +0.04(+0.35%) |
Sep 19, 2017 | 11.61 | 11.65 | 11.41 | 11.45 | 922,390 | -0.16(-1.37%) |
Sep 18, 2017 | 11.65 | 11.81 | 11.53 | 11.61 | 1,066,804 | +0.00(+0.00%) |
Sep 15, 2017 | 11.89 | 12.05 | 11.53 | 11.61 | 1,643,150 | +0.00(+0.00%) |
Sep 14, 2017 | 11.61 | 11.61 | 11.49 | 11.61 | 926,655 | -0.04(-0.34%) |
Sep 13, 2017 | 11.61 | 11.65 | 11.49 | 11.65 | 896,841 | +0.00(+0.00%) |
Sep 12, 2017 | 11.73 | 11.77 | 11.59 | 11.65 | 985,113 | -0.08(-0.68%) |
Sep 11, 2017 | 11.49 | 11.79 | 11.47 | 11.73 | 1,121,859 | +0.28(+2.44%) |
Sep 08, 2017 | 11.29 | 11.53 | 11.21 | 11.45 | 1,092,036 | +0.16(+1.41%) |
Sep 07, 2017 | 11.29 | 11.37 | 11.25 | 11.29 | 683,732 | +0.00(+0.00%) |
Sep 06, 2017 | 11.25 | 11.45 | 11.25 | 11.29 | 908,081 | +0.04(+0.35%) |
Sep 05, 2017 | 11.53 | 11.55 | 11.21 | 11.25 | 914,888 | -0.24(-2.08%) |
Sep 01, 2017 | 11.49 | 11.61 | 11.45 | 11.49 | 971,033 | +0.04(+0.35%) |
Aug 31, 2017 | 11.37 | 11.65 | 11.33 | 11.45 | 1,481,131 | +0.08(+0.70%) |
Aug 30, 2017 | 11.29 | 11.37 | 11.25 | 11.37 | 777,511 | +0.04(+0.35%) |
Aug 29, 2017 | 11.29 | 11.43 | 11.17 | 11.33 | 1,020,049 | +0.04(+0.35%) |
Aug 28, 2017 | 11.01 | 11.33 | 11.01 | 11.29 | 1,353,581 | +0.32(+2.91%) |
Aug 25, 2017 | 10.89 | 11.05 | 10.85 | 10.97 | 1,226,167 | +0.04(+0.37%) |
Aug 24, 2017 | 10.89 | 10.97 | 10.85 | 10.93 | 877,206 | +0.04(+0.37%) |
Aug 23, 2017 | 10.85 | 10.93 | 10.77 | 10.89 | 1,405,753 | +0.00(+0.00%) |
Aug 22, 2017 | 11.01 | 11.09 | 10.81 | 10.89 | 1,205,077 | -0.08(-0.73%) |
Aug 21, 2017 | 10.97 | 11.09 | 10.85 | 10.97 | 1,260,213 | -0.04(-0.36%) |
Aug 18, 2017 | 10.85 | 11.07 | 10.85 | 11.01 | 1,266,558 | +0.08(+0.73%) |
Aug 17, 2017 | 11.05 | 11.17 | 10.89 | 10.93 | 1,535,467 | -0.12(-1.08%) |
Aug 16, 2017 | 10.89 | 11.09 | 10.85 | 11.05 | 1,497,282 | +0.12(+1.10%) |
Aug 15, 2017 | 11.01 | 11.05 | 10.77 | 10.93 | 1,149,900 | -0.12(-1.08%) |
Aug 14, 2017 | 11.13 | 11.17 | 10.93 | 11.05 | 1,317,378 | +0.00(+0.00%) |
Aug 11, 2017 | 11.25 | 11.41 | 10.97 | 11.05 | 1,489,456 | -0.24(-2.12%) |
Aug 10, 2017 | 11.45 | 11.51 | 11.25 | 11.29 | 1,787,754 | -0.20(-1.74%) |
Aug 09, 2017 | 11.53 | 11.65 | 11.41 | 11.49 | 1,155,248 | -0.08(-0.69%) |
Aug 08, 2017 | 11.69 | 11.77 | 11.53 | 11.57 | 978,883 | -0.16(-1.36%) |
Aug 07, 2017 | 11.53 | 11.77 | 11.53 | 11.73 | 1,522,251 | +0.24(+2.08%) |
Aug 04, 2017 | 11.65 | 11.77 | 11.41 | 11.49 | 3,664,342 | -0.16(-1.37%) |
Aug 03, 2017 | 11.81 | 11.93 | 11.59 | 11.65 | 1,980,997 | -0.20(-1.68%) |
Aug 02, 2017 | 12.05 | 12.05 | 11.69 | 11.85 | 1,784,544 | -0.16(-1.33%) |