Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.30 | 12.40 | 12.15 | 12.25 | 1,053,234 | +0.00(+0.00%) |
Oct 30, 2017 | 12.10 | 12.30 | 11.95 | 12.25 | 416,941 | +0.10(+0.82%) |
Oct 27, 2017 | 12.35 | 12.40 | 12.05 | 12.15 | 761,746 | -0.20(-1.62%) |
Oct 26, 2017 | 12.25 | 12.45 | 12.15 | 12.35 | 409,061 | +0.10(+0.82%) |
Oct 25, 2017 | 12.30 | 12.40 | 12.10 | 12.25 | 436,145 | -0.10(-0.81%) |
Oct 24, 2017 | 12.30 | 12.50 | 12.15 | 12.35 | 320,103 | +0.10(+0.82%) |
Oct 23, 2017 | 12.25 | 12.55 | 12.20 | 12.25 | 354,605 | -0.05(-0.41%) |
Oct 20, 2017 | 12.20 | 12.45 | 11.88 | 12.30 | 716,947 | -0.20(-1.60%) |
Oct 19, 2017 | 12.40 | 12.55 | 12.20 | 12.50 | 565,960 | +0.10(+0.81%) |
Oct 18, 2017 | 12.40 | 12.55 | 12.15 | 12.40 | 265,370 | -0.05(-0.40%) |
Oct 17, 2017 | 12.30 | 12.65 | 12.30 | 12.45 | 468,399 | +0.05(+0.40%) |
Oct 16, 2017 | 12.00 | 12.50 | 11.85 | 12.40 | 445,292 | +0.35(+2.90%) |
Oct 13, 2017 | 12.75 | 12.75 | 11.85 | 12.05 | 680,583 | -0.70(-5.49%) |
Oct 12, 2017 | 12.55 | 12.75 | 12.40 | 12.75 | 360,916 | +0.20(+1.59%) |
Oct 11, 2017 | 12.60 | 12.95 | 12.40 | 12.55 | 887,102 | -0.60(-4.56%) |
Oct 10, 2017 | 13.20 | 13.40 | 13.10 | 13.15 | 431,348 | -0.10(-0.75%) |
Oct 09, 2017 | 13.45 | 13.50 | 13.10 | 13.25 | 232,392 | -0.20(-1.49%) |
Oct 06, 2017 | 13.30 | 13.45 | 13.20 | 13.45 | 246,365 | +0.15(+1.13%) |
Oct 05, 2017 | 13.35 | 13.50 | 13.25 | 13.30 | 251,100 | -0.05(-0.37%) |
Oct 04, 2017 | 13.50 | 13.57 | 13.25 | 13.35 | 216,647 | -0.15(-1.11%) |
Oct 03, 2017 | 13.50 | 13.60 | 13.35 | 13.50 | 310,625 | -0.05(-0.37%) |
Oct 02, 2017 | 13.55 | 13.80 | 13.50 | 13.55 | 573,098 | +0.05(+0.37%) |
Sep 29, 2017 | 13.75 | 13.80 | 13.50 | 13.50 | 277,078 | -0.20(-1.46%) |
Sep 28, 2017 | 13.50 | 13.80 | 13.45 | 13.70 | 460,032 | +0.25(+1.86%) |
Sep 27, 2017 | 13.55 | 13.65 | 13.32 | 13.45 | 631,355 | -0.05(-0.37%) |
Sep 26, 2017 | 13.70 | 13.90 | 13.45 | 13.50 | 507,400 | -0.25(-1.82%) |
Sep 25, 2017 | 13.80 | 13.90 | 13.60 | 13.75 | 145,757 | +0.00(+0.00%) |
Sep 22, 2017 | 13.65 | 13.80 | 13.55 | 13.75 | 166,174 | +0.10(+0.73%) |
Sep 21, 2017 | 13.75 | 13.75 | 13.60 | 13.65 | 146,656 | -0.15(-1.09%) |
Sep 20, 2017 | 13.60 | 13.80 | 13.60 | 13.80 | 165,982 | +0.15(+1.10%) |
Sep 19, 2017 | 13.65 | 13.65 | 13.50 | 13.65 | 107,408 | +0.00(+0.00%) |
Sep 18, 2017 | 13.90 | 13.97 | 13.30 | 13.65 | 327,643 | -0.30(-2.15%) |
Sep 15, 2017 | 13.40 | 14.00 | 13.35 | 13.95 | 585,953 | +0.55(+4.10%) |
Sep 14, 2017 | 13.35 | 13.40 | 13.10 | 13.40 | 229,054 | +0.10(+0.75%) |
Sep 13, 2017 | 13.15 | 13.45 | 13.10 | 13.30 | 467,499 | +0.10(+0.76%) |
Sep 12, 2017 | 13.15 | 13.30 | 13.05 | 13.20 | 164,410 | +0.10(+0.76%) |
Sep 11, 2017 | 13.20 | 13.30 | 13.05 | 13.10 | 117,856 | +0.00(+0.00%) |
Sep 08, 2017 | 13.05 | 13.10 | 12.90 | 13.10 | 182,239 | +0.00(+0.00%) |
Sep 07, 2017 | 13.25 | 13.25 | 13.00 | 13.10 | 241,779 | -0.10(-0.76%) |
Sep 06, 2017 | 13.25 | 13.28 | 13.05 | 13.20 | 156,815 | -0.05(-0.38%) |
Sep 05, 2017 | 13.30 | 13.40 | 12.95 | 13.25 | 289,977 | -0.10(-0.75%) |
Sep 01, 2017 | 13.35 | 13.45 | 13.20 | 13.35 | 181,712 | +0.00(+0.00%) |
Aug 31, 2017 | 13.35 | 13.50 | 13.20 | 13.35 | 201,992 | +0.10(+0.75%) |
Aug 30, 2017 | 13.20 | 13.45 | 13.07 | 13.25 | 253,332 | +0.05(+0.38%) |
Aug 29, 2017 | 13.20 | 13.35 | 13.05 | 13.20 | 244,341 | -0.10(-0.75%) |
Aug 28, 2017 | 13.60 | 13.60 | 13.15 | 13.30 | 176,471 | -0.30(-2.21%) |
Aug 25, 2017 | 13.35 | 13.70 | 13.30 | 13.60 | 201,820 | +0.25(+1.87%) |
Aug 24, 2017 | 13.40 | 13.62 | 13.30 | 13.35 | 146,148 | -0.10(-0.74%) |
Aug 23, 2017 | 13.35 | 13.50 | 13.15 | 13.45 | 192,317 | +0.05(+0.37%) |
Aug 22, 2017 | 13.40 | 13.72 | 13.35 | 13.40 | 186,561 | +0.10(+0.75%) |
Aug 21, 2017 | 13.25 | 13.45 | 13.15 | 13.30 | 138,595 | +0.10(+0.76%) |
Aug 18, 2017 | 13.30 | 13.53 | 13.15 | 13.20 | 232,644 | -0.20(-1.49%) |
Aug 17, 2017 | 13.35 | 13.75 | 13.30 | 13.40 | 246,360 | -0.05(-0.37%) |
Aug 16, 2017 | 13.45 | 13.70 | 13.38 | 13.45 | 157,899 | +0.10(+0.75%) |
Aug 15, 2017 | 13.45 | 13.50 | 13.22 | 13.35 | 342,731 | +0.00(+0.00%) |
Aug 14, 2017 | 13.50 | 13.60 | 13.30 | 13.35 | 148,014 | -0.15(-1.11%) |
Aug 11, 2017 | 13.55 | 13.70 | 13.32 | 13.50 | 196,194 | +0.05(+0.37%) |
Aug 10, 2017 | 13.30 | 13.65 | 13.25 | 13.45 | 194,628 | +0.00(+0.00%) |
Aug 09, 2017 | 13.32 | 13.60 | 13.20 | 13.45 | 220,422 | +0.05(+0.37%) |
Aug 08, 2017 | 13.70 | 13.75 | 13.35 | 13.40 | 269,274 | -0.35(-2.55%) |
Aug 07, 2017 | 13.75 | 13.90 | 13.60 | 13.75 | 293,623 | +0.00(+0.00%) |
Aug 04, 2017 | 13.40 | 13.95 | 13.30 | 13.75 | 407,174 | +0.40(+3.00%) |
Aug 03, 2017 | 13.15 | 13.55 | 12.95 | 13.35 | 573,924 | +0.30(+2.30%) |
Aug 02, 2017 | 13.35 | 13.45 | 13.00 | 13.05 | 427,140 | -0.10(-0.76%) |