Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.25 | 11.40 | 10.88 | 11.27 | 46,897 | +0.07(+0.63%) |
Oct 30, 2017 | 11.90 | 12.27 | 11.11 | 11.20 | 67,201 | -0.73(-6.12%) |
Oct 27, 2017 | 11.51 | 11.97 | 11.51 | 11.93 | 41,731 | +0.43(+3.74%) |
Oct 26, 2017 | 11.81 | 12.08 | 11.51 | 11.50 | 62,829 | -0.37(-3.12%) |
Oct 25, 2017 | 11.97 | 11.97 | 11.14 | 11.87 | 123,318 | -0.19(-1.58%) |
Oct 24, 2017 | 12.50 | 12.58 | 12.00 | 12.06 | 70,525 | -0.41(-3.29%) |
Oct 23, 2017 | 12.61 | 12.73 | 12.41 | 12.47 | 122,326 | -0.27(-2.12%) |
Oct 20, 2017 | 12.91 | 13.10 | 12.46 | 12.74 | 123,227 | -0.20(-1.55%) |
Oct 19, 2017 | 13.27 | 13.36 | 12.59 | 12.94 | 91,168 | -0.29(-2.19%) |
Oct 18, 2017 | 13.83 | 13.92 | 13.13 | 13.23 | 86,771 | -0.66(-4.75%) |
Oct 17, 2017 | 13.77 | 14.00 | 13.60 | 13.89 | 32,837 | +0.12(+0.87%) |
Oct 16, 2017 | 14.00 | 14.10 | 13.63 | 13.77 | 54,896 | -0.21(-1.50%) |
Oct 13, 2017 | 14.01 | 14.14 | 13.80 | 13.98 | 30,464 | -0.02(-0.14%) |
Oct 12, 2017 | 14.01 | 14.16 | 13.97 | 14.00 | 37,787 | -0.01(-0.07%) |
Oct 11, 2017 | 14.01 | 14.10 | 14.00 | 14.01 | 26,304 | -0.04(-0.28%) |
Oct 10, 2017 | 14.14 | 14.19 | 13.95 | 14.05 | 126,049 | +0.05(+0.36%) |
Oct 09, 2017 | 14.28 | 14.28 | 13.93 | 14.00 | 18,512 | -0.19(-1.34%) |
Oct 06, 2017 | 14.12 | 14.35 | 14.01 | 14.19 | 31,305 | -0.02(-0.14%) |
Oct 05, 2017 | 14.27 | 14.43 | 14.09 | 14.21 | 48,501 | -0.10(-0.70%) |
Oct 04, 2017 | 14.38 | 14.48 | 14.25 | 14.31 | 35,115 | -0.01(-0.07%) |
Oct 03, 2017 | 14.15 | 14.39 | 13.94 | 14.32 | 65,421 | +0.17(+1.20%) |
Oct 02, 2017 | 14.23 | 14.38 | 13.99 | 14.15 | 75,624 | -0.04(-0.28%) |
Sep 29, 2017 | 14.29 | 14.30 | 14.04 | 14.19 | 30,152 | +0.03(+0.21%) |
Sep 28, 2017 | 14.10 | 14.30 | 14.01 | 14.16 | 65,729 | +0.04(+0.28%) |
Sep 27, 2017 | 13.91 | 14.47 | 13.87 | 14.12 | 68,089 | +0.13(+0.93%) |
Sep 26, 2017 | 14.09 | 14.18 | 13.86 | 13.99 | 80,175 | -0.04(-0.29%) |
Sep 25, 2017 | 13.65 | 14.15 | 13.55 | 14.03 | 93,756 | +0.28(+2.04%) |
Sep 22, 2017 | 13.52 | 13.94 | 13.45 | 13.75 | 33,863 | +0.12(+0.88%) |
Sep 21, 2017 | 14.12 | 14.30 | 13.34 | 13.63 | 65,030 | -0.41(-2.92%) |
Sep 20, 2017 | 13.80 | 14.18 | 13.60 | 14.04 | 63,699 | +0.21(+1.52%) |
Sep 19, 2017 | 13.84 | 14.08 | 13.71 | 13.83 | 20,574 | +0.00(+0.00%) |
Sep 18, 2017 | 12.85 | 14.17 | 12.85 | 13.83 | 76,375 | +0.98(+7.63%) |
Sep 15, 2017 | 14.15 | 14.15 | 12.82 | 12.85 | 230,748 | -1.30(-9.19%) |
Sep 14, 2017 | 14.56 | 14.58 | 14.06 | 14.15 | 56,273 | -0.23(-1.60%) |
Sep 13, 2017 | 14.36 | 14.56 | 14.19 | 14.38 | 90,787 | -0.11(-0.76%) |
Sep 12, 2017 | 14.76 | 15.08 | 14.30 | 14.49 | 101,333 | -0.28(-1.90%) |
Sep 11, 2017 | 14.56 | 14.80 | 14.43 | 14.77 | 117,229 | +0.43(+3.00%) |
Sep 08, 2017 | 14.06 | 15.03 | 14.06 | 14.34 | 54,807 | +0.19(+1.34%) |
Sep 07, 2017 | 14.22 | 14.22 | 13.87 | 14.15 | 22,610 | +0.02(+0.14%) |
Sep 06, 2017 | 14.22 | 14.39 | 13.90 | 14.13 | 27,500 | -0.16(-1.12%) |
Sep 05, 2017 | 14.60 | 14.79 | 13.97 | 14.29 | 75,068 | -0.38(-2.59%) |
Sep 01, 2017 | 14.65 | 14.73 | 14.51 | 14.67 | 75,854 | +0.06(+0.41%) |
Aug 31, 2017 | 14.63 | 14.90 | 14.52 | 14.61 | 267,973 | -0.02(-0.14%) |
Aug 30, 2017 | 14.69 | 14.74 | 14.53 | 14.63 | 60,440 | -0.03(-0.20%) |
Aug 29, 2017 | 14.70 | 15.07 | 14.60 | 14.66 | 56,651 | -0.06(-0.41%) |
Aug 28, 2017 | 14.69 | 14.97 | 14.59 | 14.72 | 49,911 | +0.10(+0.68%) |
Aug 25, 2017 | 14.79 | 14.43 | 14.62 | 35,680 | -0.13(-0.88%) | |
Aug 24, 2017 | 14.64 | 15.08 | 14.64 | 14.75 | 69,132 | +0.10(+0.68%) |
Aug 23, 2017 | 14.62 | 14.91 | 14.62 | 14.65 | 16,372 | -0.05(-0.34%) |
Aug 22, 2017 | 14.59 | 14.76 | 14.46 | 14.70 | 45,003 | +0.24(+1.66%) |
Aug 21, 2017 | 14.57 | 14.88 | 14.46 | 14.46 | 55,655 | -0.07(-0.48%) |
Aug 18, 2017 | 14.21 | 14.59 | 14.21 | 14.53 | 31,086 | +0.05(+0.35%) |
Aug 17, 2017 | 14.26 | 14.59 | 13.90 | 14.48 | 52,311 | +0.27(+1.90%) |
Aug 16, 2017 | 13.99 | 14.27 | 13.75 | 14.21 | 61,341 | +0.19(+1.36%) |
Aug 15, 2017 | 13.31 | 14.19 | 13.31 | 14.02 | 66,720 | +0.67(+5.02%) |
Aug 14, 2017 | 13.20 | 13.36 | 13.02 | 13.35 | 17,898 | +0.18(+1.37%) |
Aug 11, 2017 | 13.03 | 13.22 | 12.90 | 13.17 | 28,620 | +0.07(+0.53%) |
Aug 10, 2017 | 13.55 | 13.55 | 12.74 | 13.10 | 46,374 | -0.45(-3.32%) |
Aug 09, 2017 | 14.16 | 14.26 | 13.35 | 13.55 | 67,723 | -0.71(-4.98%) |
Aug 08, 2017 | 14.63 | 14.65 | 13.97 | 14.26 | 57,585 | -0.61(-4.10%) |
Aug 07, 2017 | 14.98 | 15.00 | 14.60 | 14.87 | 80,687 | -0.05(-0.34%) |
Aug 04, 2017 | 15.00 | 14.50 | 14.92 | 45,161 | +0.36(+2.47%) | |
Aug 03, 2017 | 14.61 | 14.72 | 14.22 | 14.56 | 43,471 | +0.06(+0.41%) |
Aug 02, 2017 | 14.25 | 14.78 | 13.90 | 14.50 | 53,175 | +0.25(+1.75%) |