Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.29 | 13.46 | 13.15 | 13.29 | 1,420,485 | +0.16(+1.21%) |
Oct 30, 2017 | 13.29 | 13.35 | 13.07 | 13.13 | 2,038,272 | -0.19(-1.43%) |
Oct 27, 2017 | 13.48 | 13.64 | 13.19 | 13.32 | 1,906,997 | -0.19(-1.41%) |
Oct 26, 2017 | 13.80 | 13.80 | 13.48 | 13.51 | 1,398,694 | -0.13(-0.93%) |
Oct 25, 2017 | 13.95 | 14.08 | 13.57 | 13.64 | 3,737,761 | -0.32(-2.27%) |
Oct 24, 2017 | 14.14 | 14.24 | 13.95 | 13.95 | 1,327,763 | -0.13(-0.90%) |
Oct 23, 2017 | 14.21 | 14.27 | 13.92 | 14.08 | 1,757,768 | -0.10(-0.67%) |
Oct 20, 2017 | 14.30 | 14.49 | 14.11 | 14.18 | 1,291,664 | +0.03(+0.22%) |
Oct 19, 2017 | 14.21 | 14.27 | 13.92 | 14.14 | 1,784,031 | -0.10(-0.67%) |
Oct 18, 2017 | 14.11 | 14.27 | 13.97 | 14.24 | 8,274,046 | +0.03(+0.22%) |
Oct 17, 2017 | 13.89 | 14.62 | 13.70 | 14.21 | 4,181,692 | +0.25(+1.82%) |
Oct 16, 2017 | 13.92 | 14.27 | 13.78 | 13.95 | 2,237,912 | +0.19(+1.38%) |
Oct 13, 2017 | 13.70 | 13.92 | 13.57 | 13.76 | 1,094,140 | +0.03(+0.23%) |
Oct 12, 2017 | 13.51 | 13.80 | 13.51 | 13.73 | 1,506,358 | +0.16(+1.17%) |
Oct 11, 2017 | 13.57 | 13.89 | 13.32 | 13.57 | 1,548,582 | -0.06(-0.46%) |
Oct 10, 2017 | 13.70 | 13.80 | 13.54 | 13.64 | 1,661,354 | +0.03(+0.23%) |
Oct 09, 2017 | 13.32 | 13.65 | 13.22 | 13.61 | 3,289,179 | +0.29(+2.14%) |
Oct 06, 2017 | 12.62 | 13.73 | 12.61 | 13.32 | 4,364,093 | +0.67(+5.26%) |
Oct 05, 2017 | 12.62 | 12.84 | 12.59 | 12.65 | 1,090,681 | +0.06(+0.50%) |
Oct 04, 2017 | 12.59 | 12.78 | 12.53 | 12.59 | 1,433,342 | +0.00(+0.00%) |
Oct 03, 2017 | 12.69 | 12.69 | 12.37 | 12.59 | 1,155,190 | -0.13(-1.00%) |
Oct 02, 2017 | 12.21 | 12.88 | 12.16 | 12.72 | 3,118,984 | +0.76(+6.37%) |
Sep 29, 2017 | 11.99 | 12.07 | 11.86 | 11.96 | 551,723 | -0.06(-0.53%) |
Sep 28, 2017 | 12.15 | 12.27 | 11.96 | 12.02 | 1,037,199 | -0.16(-1.30%) |
Sep 27, 2017 | 12.24 | 12.32 | 12.08 | 12.18 | 847,701 | +0.10(+0.79%) |
Sep 26, 2017 | 11.86 | 12.19 | 11.86 | 12.08 | 685,947 | +0.25(+2.14%) |
Sep 25, 2017 | 11.99 | 12.02 | 11.80 | 11.83 | 1,008,965 | -0.16(-1.32%) |
Sep 22, 2017 | 11.96 | 12.11 | 11.96 | 11.99 | 590,474 | +0.06(+0.53%) |
Sep 21, 2017 | 12.27 | 12.31 | 11.92 | 11.92 | 755,407 | -0.38(-3.09%) |
Sep 20, 2017 | 12.31 | 12.40 | 12.24 | 12.31 | 1,238,896 | +0.06(+0.52%) |
Sep 19, 2017 | 12.50 | 12.50 | 12.15 | 12.24 | 1,149,258 | -0.25(-2.03%) |
Sep 18, 2017 | 12.21 | 12.59 | 11.92 | 12.50 | 1,956,596 | +0.32(+2.60%) |
Sep 15, 2017 | 12.08 | 12.31 | 11.73 | 12.18 | 1,977,982 | +0.16(+1.32%) |
Sep 14, 2017 | 11.89 | 12.11 | 11.83 | 12.02 | 944,392 | +0.13(+1.07%) |
Sep 13, 2017 | 11.29 | 11.96 | 11.29 | 11.89 | 1,346,958 | +0.54(+4.75%) |
Sep 12, 2017 | 11.23 | 11.48 | 11.10 | 11.35 | 1,047,816 | +0.13(+1.13%) |
Sep 11, 2017 | 11.35 | 11.39 | 11.20 | 11.23 | 974,708 | -0.03(-0.28%) |
Sep 08, 2017 | 10.91 | 11.32 | 10.81 | 11.26 | 1,558,521 | +0.35(+3.20%) |
Sep 07, 2017 | 10.59 | 11.10 | 10.53 | 10.91 | 991,218 | +0.34(+3.18%) |
Sep 06, 2017 | 10.86 | 10.90 | 10.57 | 10.57 | 1,228,522 | -0.19(-1.75%) |
Sep 05, 2017 | 10.95 | 11.01 | 10.76 | 10.76 | 738,821 | -0.16(-1.44%) |
Sep 01, 2017 | 10.73 | 10.97 | 10.70 | 10.92 | 745,478 | +0.28(+2.65%) |
Aug 31, 2017 | 10.82 | 10.86 | 10.64 | 10.64 | 712,192 | -0.09(-0.88%) |
Aug 30, 2017 | 10.70 | 10.79 | 10.54 | 10.73 | 677,576 | +0.06(+0.59%) |
Aug 29, 2017 | 10.54 | 10.79 | 10.51 | 10.67 | 687,867 | +0.03(+0.29%) |
Aug 28, 2017 | 10.73 | 10.86 | 10.64 | 10.64 | 1,089,354 | -0.03(-0.29%) |
Aug 25, 2017 | 10.57 | 10.79 | 10.54 | 10.67 | 1,229,674 | +0.16(+1.49%) |
Aug 24, 2017 | 10.57 | 10.64 | 10.42 | 10.51 | 1,215,113 | +0.03(+0.30%) |
Aug 23, 2017 | 10.39 | 10.54 | 10.13 | 10.48 | 1,327,032 | +0.03(+0.30%) |
Aug 22, 2017 | 10.39 | 10.54 | 10.35 | 10.45 | 1,199,306 | +0.16(+1.52%) |
Aug 21, 2017 | 10.48 | 10.60 | 10.26 | 10.29 | 1,118,605 | -0.19(-1.80%) |
Aug 18, 2017 | 10.70 | 10.86 | 10.48 | 10.48 | 1,099,488 | -0.35(-3.19%) |
Aug 17, 2017 | 11.14 | 11.30 | 10.79 | 10.82 | 1,684,811 | -0.41(-3.63%) |
Aug 16, 2017 | 11.14 | 11.26 | 11.04 | 11.23 | 1,897,974 | +0.16(+1.42%) |
Aug 15, 2017 | 11.23 | 11.30 | 10.98 | 11.08 | 1,217,940 | -0.13(-1.12%) |
Aug 14, 2017 | 11.04 | 11.33 | 10.92 | 11.20 | 1,099,446 | +0.28(+2.59%) |
Aug 11, 2017 | 11.11 | 11.26 | 10.82 | 10.92 | 1,573,793 | -0.31(-2.79%) |
Aug 10, 2017 | 11.48 | 11.49 | 11.23 | 11.23 | 1,589,898 | -0.31(-2.72%) |
Aug 09, 2017 | 11.36 | 11.56 | 11.30 | 11.55 | 1,441,044 | +0.06(+0.55%) |
Aug 08, 2017 | 11.36 | 11.53 | 11.30 | 11.48 | 2,079,372 | +0.19(+1.67%) |
Aug 07, 2017 | 11.73 | 11.73 | 11.30 | 11.30 | 1,305,979 | -0.47(-4.00%) |
Aug 04, 2017 | 11.95 | 11.95 | 11.73 | 11.77 | 840,732 | -0.19(-1.57%) |
Aug 03, 2017 | 11.64 | 12.24 | 11.36 | 11.95 | 1,046,161 | -0.25(-2.06%) |
Aug 02, 2017 | 12.14 | 12.21 | 11.92 | 12.21 | 770,623 | +0.06(+0.52%) |