Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.60 | 11.70 | 11.20 | 11.25 | 432,312 | -0.25(-2.17%) |
Oct 30, 2017 | 11.00 | 11.80 | 11.00 | 11.50 | 537,602 | +0.40(+3.60%) |
Oct 27, 2017 | 10.85 | 11.25 | 10.65 | 11.10 | 586,997 | +0.25(+2.30%) |
Oct 26, 2017 | 11.75 | 12.10 | 10.85 | 10.85 | 644,705 | -0.95(-8.05%) |
Oct 25, 2017 | 12.60 | 12.80 | 11.70 | 11.80 | 759,603 | -0.80(-6.35%) |
Oct 24, 2017 | 13.20 | 13.25 | 12.60 | 12.60 | 856,786 | -0.65(-4.91%) |
Oct 23, 2017 | 13.65 | 13.75 | 13.20 | 13.25 | 495,685 | -0.45(-3.28%) |
Oct 20, 2017 | 13.95 | 14.00 | 13.50 | 13.70 | 422,335 | -0.20(-1.44%) |
Oct 19, 2017 | 13.65 | 14.20 | 13.60 | 13.90 | 639,190 | +0.05(+0.36%) |
Oct 18, 2017 | 13.80 | 14.00 | 13.40 | 13.85 | 575,914 | +0.15(+1.09%) |
Oct 17, 2017 | 13.75 | 14.10 | 13.40 | 13.70 | 287,207 | -0.05(-0.36%) |
Oct 16, 2017 | 14.20 | 14.25 | 13.75 | 13.75 | 343,426 | -0.40(-2.83%) |
Oct 13, 2017 | 14.45 | 14.50 | 14.10 | 14.15 | 425,494 | -0.25(-1.74%) |
Oct 12, 2017 | 14.30 | 14.53 | 14.00 | 14.40 | 540,428 | +0.10(+0.70%) |
Oct 11, 2017 | 13.80 | 14.85 | 13.65 | 14.30 | 848,990 | +0.60(+4.38%) |
Oct 10, 2017 | 13.55 | 13.90 | 13.40 | 13.70 | 554,956 | +0.30(+2.24%) |
Oct 09, 2017 | 13.70 | 13.80 | 13.30 | 13.40 | 296,419 | -0.15(-1.11%) |
Oct 06, 2017 | 13.90 | 14.05 | 13.55 | 13.55 | 411,500 | -0.45(-3.21%) |
Oct 05, 2017 | 13.90 | 14.25 | 13.85 | 14.00 | 431,287 | +0.05(+0.36%) |
Oct 04, 2017 | 13.55 | 14.15 | 13.35 | 13.95 | 324,305 | +0.45(+3.33%) |
Oct 03, 2017 | 13.75 | 13.78 | 13.32 | 13.50 | 668,263 | -0.25(-1.82%) |
Oct 02, 2017 | 13.45 | 13.75 | 13.20 | 13.75 | 467,738 | +0.40(+3.00%) |
Sep 29, 2017 | 13.55 | 13.70 | 13.20 | 13.35 | 416,811 | -0.15(-1.11%) |
Sep 28, 2017 | 13.35 | 13.65 | 13.20 | 13.50 | 512,343 | +0.20(+1.50%) |
Sep 27, 2017 | 13.20 | 13.50 | 13.10 | 13.30 | 530,861 | -0.10(-0.75%) |
Sep 26, 2017 | 13.55 | 13.80 | 13.20 | 13.40 | 476,369 | -0.10(-0.74%) |
Sep 25, 2017 | 12.80 | 13.97 | 12.80 | 13.50 | 803,675 | +0.65(+5.06%) |
Sep 22, 2017 | 12.55 | 13.00 | 12.40 | 12.85 | 627,396 | +0.30(+2.39%) |
Sep 21, 2017 | 12.85 | 13.05 | 12.50 | 12.55 | 338,115 | -0.40(-3.09%) |
Sep 20, 2017 | 12.90 | 13.10 | 12.70 | 12.95 | 338,368 | +0.10(+0.78%) |
Sep 19, 2017 | 12.80 | 12.95 | 12.30 | 12.85 | 283,119 | +0.15(+1.18%) |
Sep 18, 2017 | 13.10 | 13.25 | 12.65 | 12.70 | 323,172 | -0.30(-2.31%) |
Sep 15, 2017 | 12.95 | 13.05 | 12.75 | 13.00 | 1,487,788 | +0.10(+0.78%) |
Sep 14, 2017 | 12.90 | 13.07 | 12.64 | 12.90 | 304,035 | +0.00(+0.00%) |
Sep 13, 2017 | 12.00 | 13.07 | 12.00 | 12.90 | 346,671 | +0.55(+4.45%) |
Sep 12, 2017 | 12.30 | 12.70 | 12.15 | 12.35 | 400,996 | +0.05(+0.41%) |
Sep 11, 2017 | 12.70 | 12.95 | 12.20 | 12.30 | 615,769 | -0.25(-1.99%) |
Sep 08, 2017 | 13.10 | 13.55 | 12.50 | 12.55 | 561,819 | -0.95(-7.04%) |
Sep 07, 2017 | 14.35 | 14.85 | 12.80 | 13.50 | 963,559 | -0.90(-6.25%) |
Sep 06, 2017 | 14.65 | 14.85 | 14.25 | 14.40 | 379,883 | -0.10(-0.69%) |
Sep 05, 2017 | 14.70 | 14.15 | 14.50 | 417,053 | +0.10(+0.69%) | |
Sep 01, 2017 | 14.50 | 14.82 | 14.10 | 14.40 | 358,724 | -0.05(-0.35%) |
Aug 31, 2017 | 14.20 | 14.68 | 14.03 | 14.45 | 519,267 | +0.20(+1.40%) |
Aug 30, 2017 | 13.95 | 14.30 | 13.80 | 14.25 | 334,710 | +0.25(+1.79%) |
Aug 29, 2017 | 14.00 | 14.25 | 13.70 | 14.00 | 280,992 | -0.25(-1.75%) |
Aug 28, 2017 | 14.50 | 15.18 | 14.00 | 14.25 | 597,782 | +0.10(+0.71%) |
Aug 25, 2017 | 14.10 | 14.25 | 13.75 | 14.15 | 372,212 | +0.05(+0.35%) |
Aug 24, 2017 | 13.55 | 14.10 | 13.45 | 14.10 | 554,303 | +0.60(+4.44%) |
Aug 23, 2017 | 13.45 | 13.85 | 13.15 | 13.50 | 445,614 | -0.30(-2.17%) |
Aug 22, 2017 | 13.55 | 13.85 | 12.60 | 13.80 | 730,951 | +0.25(+1.85%) |
Aug 21, 2017 | 11.30 | 13.80 | 11.30 | 13.55 | 1,337,450 | +2.45(+22.07%) |
Aug 18, 2017 | 11.25 | 11.35 | 11.01 | 11.10 | 400,848 | -0.25(-2.20%) |
Aug 17, 2017 | 11.50 | 11.72 | 11.30 | 11.35 | 436,301 | -0.15(-1.30%) |
Aug 16, 2017 | 11.80 | 12.45 | 11.50 | 11.50 | 450,704 | -0.25(-2.13%) |
Aug 15, 2017 | 12.15 | 12.20 | 11.35 | 11.75 | 392,822 | -0.45(-3.69%) |
Aug 14, 2017 | 11.90 | 12.25 | 11.45 | 12.20 | 615,251 | +0.55(+4.72%) |
Aug 11, 2017 | 11.60 | 12.15 | 11.25 | 11.65 | 408,663 | +0.12(+1.08%) |
Aug 10, 2017 | 12.55 | 12.65 | 11.00 | 11.53 | 617,815 | -1.07(-8.53%) |
Aug 09, 2017 | 13.35 | 13.35 | 12.55 | 12.60 | 582,233 | -0.90(-6.67%) |
Aug 08, 2017 | 12.65 | 14.55 | 12.65 | 13.50 | 2,027,703 | +1.10(+8.87%) |
Aug 07, 2017 | 12.65 | 12.70 | 12.05 | 12.40 | 547,618 | -0.30(-2.36%) |
Aug 04, 2017 | 13.00 | 12.50 | 12.70 | 285,767 | -0.05(-0.39%) | |
Aug 03, 2017 | 12.90 | 13.15 | 12.45 | 12.75 | 548,371 | -0.10(-0.78%) |
Aug 02, 2017 | 12.80 | 12.95 | 12.30 | 12.85 | 423,372 | +0.05(+0.39%) |