Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.63 | 14.89 | 14.54 | 14.74 | 1,017,698 | +0.19(+1.33%) |
Oct 30, 2017 | 14.64 | 14.86 | 14.27 | 14.54 | 2,491,621 | -0.44(-2.96%) |
Oct 27, 2017 | 14.87 | 15.13 | 14.71 | 14.99 | 1,351,364 | +0.02(+0.12%) |
Oct 26, 2017 | 15.01 | 15.05 | 14.87 | 14.97 | 1,438,523 | +0.00(+0.00%) |
Oct 25, 2017 | 15.09 | 15.13 | 14.69 | 14.97 | 1,736,568 | -0.25(-1.64%) |
Oct 24, 2017 | 15.36 | 15.91 | 15.03 | 15.22 | 4,516,782 | +0.06(+0.37%) |
Oct 23, 2017 | 14.95 | 15.51 | 14.77 | 15.16 | 1,855,301 | +0.15(+0.99%) |
Oct 20, 2017 | 14.64 | 15.12 | 14.56 | 15.01 | 2,638,789 | +0.42(+2.85%) |
Oct 19, 2017 | 14.18 | 14.60 | 14.02 | 14.60 | 1,984,190 | +0.07(+0.51%) |
Oct 18, 2017 | 15.01 | 15.07 | 14.48 | 14.52 | 2,528,505 | -0.67(-4.38%) |
Oct 17, 2017 | 15.49 | 15.49 | 14.95 | 15.19 | 2,022,490 | -0.45(-2.90%) |
Oct 16, 2017 | 15.40 | 15.65 | 15.33 | 15.64 | 1,830,270 | +0.55(+3.68%) |
Oct 13, 2017 | 14.69 | 15.20 | 14.52 | 15.09 | 1,603,981 | +0.39(+2.64%) |
Oct 12, 2017 | 14.65 | 14.88 | 14.62 | 14.70 | 1,280,415 | +0.01(+0.06%) |
Oct 11, 2017 | 14.34 | 14.76 | 14.30 | 14.69 | 2,188,355 | +0.64(+4.54%) |
Oct 10, 2017 | 13.87 | 14.08 | 13.85 | 14.05 | 1,111,446 | +0.27(+1.94%) |
Oct 09, 2017 | 13.93 | 13.93 | 13.73 | 13.78 | 1,156,396 | +0.24(+1.77%) |
Oct 06, 2017 | 13.43 | 13.66 | 13.33 | 13.54 | 1,548,204 | +0.45(+3.46%) |
Oct 05, 2017 | 13.37 | 13.53 | 13.03 | 13.09 | 1,619,614 | -0.09(-0.70%) |
Oct 04, 2017 | 12.81 | 13.23 | 12.81 | 13.18 | 2,434,546 | +0.45(+3.56%) |
Oct 03, 2017 | 12.60 | 12.76 | 12.53 | 12.73 | 1,489,353 | +0.19(+1.55%) |
Oct 02, 2017 | 12.49 | 12.58 | 12.43 | 12.54 | 1,563,143 | +0.02(+0.15%) |
Sep 29, 2017 | 12.56 | 12.61 | 12.26 | 12.52 | 2,355,233 | +0.03(+0.22%) |
Sep 28, 2017 | 11.93 | 12.62 | 11.91 | 12.49 | 3,927,721 | +0.85(+7.31%) |
Sep 27, 2017 | 11.37 | 11.68 | 11.35 | 11.64 | 2,512,161 | +0.33(+2.94%) |
Sep 26, 2017 | 11.70 | 11.78 | 11.28 | 11.31 | 4,807,119 | -0.39(-3.32%) |
Sep 25, 2017 | 12.05 | 12.06 | 11.68 | 11.70 | 708,752 | -0.47(-3.88%) |
Sep 22, 2017 | 12.12 | 12.19 | 12.04 | 12.17 | 1,045,754 | +0.04(+0.30%) |
Sep 21, 2017 | 12.26 | 12.27 | 12.12 | 12.13 | 666,737 | -0.18(-1.50%) |
Sep 20, 2017 | 12.31 | 12.36 | 12.12 | 12.31 | 1,237,160 | +0.04(+0.30%) |
Sep 19, 2017 | 12.22 | 12.29 | 12.02 | 12.28 | 1,524,957 | +0.12(+0.99%) |
Sep 18, 2017 | 12.43 | 12.46 | 12.12 | 12.16 | 1,471,443 | -0.15(-1.20%) |
Sep 15, 2017 | 12.01 | 12.33 | 11.99 | 12.31 | 1,654,066 | +0.31(+2.54%) |
Sep 14, 2017 | 11.99 | 12.15 | 11.91 | 12.00 | 1,551,229 | -0.11(-0.92%) |
Sep 13, 2017 | 12.41 | 12.43 | 12.10 | 12.11 | 2,840,720 | -0.30(-2.38%) |
Sep 12, 2017 | 12.83 | 12.85 | 12.38 | 12.41 | 2,612,743 | -0.47(-3.66%) |
Sep 11, 2017 | 12.92 | 13.10 | 12.80 | 12.88 | 916,152 | +0.06(+0.50%) |
Sep 08, 2017 | 12.93 | 12.97 | 12.68 | 12.81 | 820,347 | -0.14(-1.07%) |
Sep 07, 2017 | 12.76 | 12.96 | 12.72 | 12.95 | 725,076 | +0.23(+1.82%) |
Sep 06, 2017 | 12.84 | 12.96 | 12.67 | 12.72 | 1,364,287 | +0.02(+0.15%) |
Sep 05, 2017 | 12.80 | 12.82 | 12.68 | 12.70 | 1,749,174 | +0.18(+1.40%) |
Sep 01, 2017 | 12.36 | 12.54 | 12.28 | 12.53 | 1,251,868 | +0.36(+2.96%) |
Aug 31, 2017 | 12.20 | 12.27 | 12.08 | 12.17 | 1,125,320 | +0.01(+0.08%) |
Aug 30, 2017 | 12.05 | 12.20 | 12.01 | 12.16 | 1,079,562 | +0.10(+0.84%) |
Aug 29, 2017 | 12.02 | 12.07 | 11.88 | 12.06 | 792,880 | +0.00(+0.00%) |
Aug 28, 2017 | 12.04 | 12.14 | 12.02 | 12.06 | 755,665 | -0.01(-0.08%) |
Aug 25, 2017 | 11.82 | 12.11 | 11.76 | 12.07 | 1,773,087 | +0.28(+2.35%) |
Aug 24, 2017 | 11.76 | 11.87 | 11.67 | 11.79 | 1,131,275 | +0.10(+0.87%) |
Aug 23, 2017 | 11.59 | 11.73 | 11.52 | 11.69 | 1,667,060 | +0.08(+0.72%) |
Aug 22, 2017 | 11.46 | 11.79 | 11.46 | 11.60 | 1,061,952 | +0.03(+0.24%) |
Aug 21, 2017 | 11.25 | 11.68 | 11.21 | 11.58 | 2,115,559 | +0.37(+3.30%) |
Aug 18, 2017 | 11.04 | 11.25 | 10.96 | 11.21 | 1,509,721 | +0.06(+0.50%) |
Aug 17, 2017 | 11.28 | 11.51 | 11.14 | 11.15 | 2,367,293 | -0.06(-0.58%) |
Aug 16, 2017 | 10.80 | 11.24 | 10.77 | 11.21 | 3,051,201 | +0.62(+5.85%) |
Aug 15, 2017 | 10.72 | 10.79 | 10.53 | 10.60 | 1,254,826 | -0.08(-0.78%) |
Aug 14, 2017 | 10.50 | 10.76 | 10.49 | 10.68 | 2,056,824 | +0.11(+1.05%) |
Aug 11, 2017 | 10.40 | 10.78 | 10.32 | 10.57 | 2,026,685 | +0.41(+4.00%) |
Aug 10, 2017 | 10.13 | 10.27 | 9.939 | 10.16 | 1,606,494 | +0.06(+0.64%) |
Aug 09, 2017 | 10.12 | 10.20 | 10.02 | 10.10 | 2,025,668 | -0.02(-0.18%) |
Aug 08, 2017 | 10.37 | 10.40 | 10.07 | 10.11 | 1,685,266 | -0.27(-2.58%) |
Aug 07, 2017 | 10.23 | 10.47 | 10.07 | 10.38 | 1,617,032 | +0.21(+2.09%) |
Aug 04, 2017 | 10.04 | 10.29 | 9.920 | 10.17 | 2,018,271 | +0.16(+1.57%) |
Aug 03, 2017 | 10.17 | 10.21 | 9.953 | 10.01 | 1,633,712 | -0.16(-1.55%) |
Aug 02, 2017 | 10.02 | 10.21 | 9.916 | 10.17 | 2,494,246 | +0.03(+0.27%) |