Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.32 | 11.50 | 11.27 | 11.48 | 148,988 | +0.08(+0.70%) |
Oct 30, 2017 | 11.75 | 11.76 | 11.12 | 11.40 | 698,208 | -0.38(-3.23%) |
Oct 27, 2017 | 11.69 | 11.90 | 11.53 | 11.78 | 318,785 | +0.13(+1.12%) |
Oct 26, 2017 | 11.73 | 11.89 | 11.58 | 11.65 | 350,743 | -0.06(-0.51%) |
Oct 25, 2017 | 11.80 | 11.90 | 11.68 | 11.71 | 251,233 | -0.25(-2.09%) |
Oct 24, 2017 | 11.66 | 12.02 | 11.66 | 11.96 | 730,587 | +0.23(+1.96%) |
Oct 23, 2017 | 11.81 | 11.99 | 11.46 | 11.73 | 342,606 | -0.16(-1.35%) |
Oct 20, 2017 | 12.08 | 12.12 | 11.85 | 11.89 | 235,494 | -0.17(-1.41%) |
Oct 19, 2017 | 12.04 | 12.13 | 11.86 | 12.06 | 299,606 | -0.02(-0.17%) |
Oct 18, 2017 | 12.13 | 12.20 | 11.76 | 12.08 | 430,705 | -0.05(-0.41%) |
Oct 17, 2017 | 12.38 | 12.38 | 12.05 | 12.13 | 259,215 | -0.30(-2.41%) |
Oct 16, 2017 | 13.10 | 13.10 | 12.11 | 12.43 | 343,767 | -0.02(-0.16%) |
Oct 13, 2017 | 12.31 | 12.48 | 12.13 | 12.45 | 575,110 | +0.20(+1.63%) |
Oct 12, 2017 | 12.07 | 12.44 | 12.02 | 12.25 | 397,152 | +0.12(+0.99%) |
Oct 11, 2017 | 12.18 | 12.20 | 11.96 | 12.13 | 574,287 | +0.06(+0.50%) |
Oct 10, 2017 | 12.21 | 12.33 | 11.93 | 12.07 | 1,452,306 | -0.33(-2.66%) |
Oct 09, 2017 | 13.15 | 13.18 | 12.31 | 12.40 | 388,298 | -0.75(-5.70%) |
Oct 06, 2017 | 13.65 | 13.65 | 13.07 | 13.15 | 486,314 | -0.40(-2.95%) |
Oct 05, 2017 | 13.89 | 13.89 | 13.50 | 13.55 | 56,757 | -0.29(-2.10%) |
Oct 04, 2017 | 13.68 | 13.84 | 13.51 | 13.84 | 99,226 | +0.16(+1.17%) |
Oct 03, 2017 | 13.55 | 13.70 | 13.23 | 13.68 | 122,153 | +0.23(+1.71%) |
Oct 02, 2017 | 13.24 | 13.50 | 13.23 | 13.45 | 74,322 | +0.17(+1.28%) |
Sep 29, 2017 | 13.19 | 13.30 | 13.15 | 13.28 | 67,412 | +0.08(+0.61%) |
Sep 28, 2017 | 13.15 | 13.31 | 13.02 | 13.20 | 130,737 | -0.06(-0.45%) |
Sep 27, 2017 | 12.91 | 13.57 | 12.91 | 13.26 | 316,139 | +0.31(+2.39%) |
Sep 26, 2017 | 13.05 | 13.25 | 12.91 | 12.95 | 299,987 | -0.08(-0.61%) |
Sep 25, 2017 | 12.89 | 13.06 | 12.63 | 13.03 | 89,110 | +0.13(+1.01%) |
Sep 22, 2017 | 12.99 | 13.13 | 12.67 | 12.90 | 88,678 | -0.06(-0.46%) |
Sep 21, 2017 | 12.85 | 13.00 | 12.57 | 12.96 | 171,674 | +0.14(+1.09%) |
Sep 20, 2017 | 12.96 | 12.98 | 12.36 | 12.82 | 283,421 | -0.17(-1.31%) |
Sep 19, 2017 | 13.28 | 13.39 | 12.94 | 12.99 | 122,825 | -0.27(-2.04%) |
Sep 18, 2017 | 13.41 | 13.49 | 13.25 | 13.26 | 157,357 | -0.14(-1.04%) |
Sep 15, 2017 | 13.84 | 13.90 | 13.35 | 13.40 | 266,359 | -0.40(-2.90%) |
Sep 14, 2017 | 14.34 | 14.42 | 13.69 | 13.80 | 187,380 | -0.67(-4.63%) |
Sep 13, 2017 | 13.35 | 14.63 | 13.33 | 14.47 | 519,952 | +1.12(+8.39%) |
Sep 12, 2017 | 12.75 | 13.48 | 12.75 | 13.35 | 427,259 | +0.51(+3.97%) |
Sep 11, 2017 | 12.42 | 13.03 | 12.31 | 12.84 | 254,288 | +0.55(+4.48%) |
Sep 08, 2017 | 12.86 | 12.99 | 12.10 | 12.29 | 575,955 | -0.60(-4.65%) |
Sep 07, 2017 | 14.43 | 14.43 | 12.82 | 12.89 | 259,655 | -1.09(-7.80%) |
Sep 06, 2017 | 13.44 | 14.43 | 13.44 | 13.98 | 429,897 | +0.60(+4.48%) |
Sep 05, 2017 | 13.12 | 13.43 | 12.97 | 13.38 | 67,462 | +0.13(+0.98%) |
Sep 01, 2017 | 13.20 | 13.50 | 12.94 | 13.25 | 91,503 | +0.24(+1.84%) |
Aug 31, 2017 | 13.16 | 13.41 | 12.97 | 13.01 | 89,035 | -0.20(-1.51%) |
Aug 30, 2017 | 13.21 | 13.32 | 13.14 | 13.21 | 74,393 | +0.00(+0.00%) |
Aug 29, 2017 | 12.70 | 13.30 | 12.70 | 13.21 | 178,410 | +0.38(+2.96%) |
Aug 28, 2017 | 12.76 | 12.88 | 12.66 | 12.83 | 164,482 | +0.07(+0.55%) |
Aug 25, 2017 | 12.83 | 12.87 | 12.69 | 12.76 | 111,319 | -0.09(-0.70%) |
Aug 24, 2017 | 12.80 | 12.92 | 12.73 | 12.85 | 55,061 | +0.06(+0.47%) |
Aug 23, 2017 | 12.71 | 12.89 | 12.71 | 12.79 | 88,939 | -0.02(-0.16%) |
Aug 22, 2017 | 12.84 | 12.97 | 12.71 | 12.81 | 61,670 | +0.08(+0.63%) |
Aug 21, 2017 | 13.08 | 13.08 | 12.71 | 12.73 | 74,889 | -0.35(-2.68%) |
Aug 18, 2017 | 13.00 | 13.21 | 12.79 | 13.08 | 135,002 | +0.03(+0.23%) |
Aug 17, 2017 | 13.29 | 13.51 | 13.04 | 13.05 | 107,918 | -0.26(-1.95%) |
Aug 16, 2017 | 13.10 | 13.48 | 13.05 | 13.31 | 112,210 | +0.21(+1.60%) |
Aug 15, 2017 | 14.04 | 14.04 | 13.03 | 13.10 | 307,639 | -0.89(-6.36%) |
Aug 14, 2017 | 13.57 | 14.02 | 13.51 | 13.99 | 69,190 | +0.48(+3.55%) |
Aug 11, 2017 | 13.50 | 13.52 | 13.26 | 13.51 | 39,167 | +0.18(+1.35%) |
Aug 10, 2017 | 13.56 | 13.63 | 13.10 | 13.33 | 84,765 | -0.26(-1.91%) |
Aug 09, 2017 | 13.55 | 13.72 | 13.46 | 13.59 | 72,349 | -0.08(-0.59%) |
Aug 08, 2017 | 13.92 | 14.15 | 13.64 | 13.67 | 294,930 | -0.19(-1.37%) |
Aug 07, 2017 | 12.81 | 13.87 | 12.80 | 13.86 | 317,694 | +1.07(+8.37%) |
Aug 04, 2017 | 12.92 | 13.08 | 12.70 | 12.79 | 76,896 | +0.01(+0.08%) |
Aug 03, 2017 | 12.86 | 12.95 | 12.61 | 12.78 | 77,771 | -0.01(-0.08%) |
Aug 02, 2017 | 12.69 | 12.92 | 12.59 | 12.79 | 82,623 | -0.03(-0.23%) |