Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.79 | 11.03 | 10.74 | 10.99 | 235,157 | +0.31(+2.90%) |
Oct 30, 2017 | 11.19 | 11.27 | 10.57 | 10.68 | 129,125 | -0.46(-4.13%) |
Oct 27, 2017 | 11.08 | 11.24 | 10.98 | 11.14 | 141,349 | +0.02(+0.18%) |
Oct 26, 2017 | 11.57 | 11.78 | 11.03 | 11.12 | 113,449 | -0.40(-3.47%) |
Oct 25, 2017 | 12.26 | 12.31 | 11.40 | 11.52 | 255,927 | -1.01(-8.06%) |
Oct 24, 2017 | 12.86 | 13.36 | 12.47 | 12.53 | 105,511 | -0.23(-1.80%) |
Oct 23, 2017 | 13.22 | 13.45 | 12.74 | 12.76 | 93,912 | -0.44(-3.33%) |
Oct 20, 2017 | 13.10 | 13.30 | 13.04 | 13.20 | 70,738 | +0.18(+1.38%) |
Oct 19, 2017 | 13.09 | 13.28 | 12.92 | 13.02 | 80,301 | -0.08(-0.61%) |
Oct 18, 2017 | 12.95 | 13.22 | 12.39 | 13.10 | 70,677 | +0.11(+0.85%) |
Oct 17, 2017 | 13.11 | 13.14 | 12.91 | 12.99 | 50,277 | -0.17(-1.29%) |
Oct 16, 2017 | 13.30 | 13.40 | 13.05 | 13.16 | 70,775 | -0.05(-0.38%) |
Oct 13, 2017 | 13.44 | 13.46 | 13.10 | 13.21 | 129,065 | -0.18(-1.34%) |
Oct 12, 2017 | 13.18 | 13.47 | 13.08 | 13.39 | 127,090 | +0.21(+1.59%) |
Oct 11, 2017 | 13.36 | 13.60 | 12.50 | 13.18 | 73,275 | -0.14(-1.05%) |
Oct 10, 2017 | 13.43 | 13.84 | 13.21 | 13.32 | 123,556 | +0.07(+0.53%) |
Oct 09, 2017 | 14.27 | 14.27 | 13.23 | 13.25 | 237,742 | -1.06(-7.41%) |
Oct 06, 2017 | 13.84 | 14.76 | 13.75 | 14.31 | 214,196 | +0.75(+5.53%) |
Oct 05, 2017 | 13.69 | 13.98 | 13.46 | 13.56 | 104,469 | -0.22(-1.60%) |
Oct 04, 2017 | 13.73 | 14.05 | 13.49 | 13.78 | 132,429 | -0.02(-0.14%) |
Oct 03, 2017 | 13.34 | 13.95 | 13.34 | 13.80 | 284,600 | +0.38(+2.83%) |
Oct 02, 2017 | 12.86 | 13.42 | 12.78 | 13.42 | 126,337 | +0.53(+4.11%) |
Sep 29, 2017 | 12.87 | 12.98 | 12.69 | 12.89 | 72,210 | -0.03(-0.23%) |
Sep 28, 2017 | 12.96 | 13.05 | 12.83 | 12.92 | 147,561 | -0.01(-0.08%) |
Sep 27, 2017 | 12.31 | 12.96 | 12.30 | 12.93 | 231,249 | +0.66(+5.38%) |
Sep 26, 2017 | 12.34 | 12.45 | 12.20 | 12.27 | 86,256 | -0.05(-0.41%) |
Sep 25, 2017 | 12.42 | 12.61 | 12.25 | 12.32 | 100,193 | -0.14(-1.12%) |
Sep 22, 2017 | 12.12 | 12.64 | 12.11 | 12.46 | 149,356 | +0.30(+2.47%) |
Sep 21, 2017 | 12.32 | 12.34 | 11.95 | 12.16 | 146,969 | -0.16(-1.30%) |
Sep 20, 2017 | 12.61 | 12.63 | 12.28 | 12.32 | 136,204 | -0.31(-2.45%) |
Sep 19, 2017 | 12.67 | 12.74 | 12.29 | 12.63 | 282,152 | -0.07(-0.55%) |
Sep 18, 2017 | 12.97 | 13.04 | 12.60 | 12.70 | 189,968 | -0.29(-2.23%) |
Sep 15, 2017 | 13.07 | 13.07 | 12.78 | 12.99 | 462,935 | -0.05(-0.38%) |
Sep 14, 2017 | 13.25 | 13.25 | 12.97 | 13.04 | 324,769 | -0.22(-1.66%) |
Sep 13, 2017 | 13.18 | 13.30 | 13.01 | 13.26 | 372,347 | +0.05(+0.38%) |
Sep 12, 2017 | 13.29 | 13.37 | 13.09 | 13.21 | 146,249 | -0.12(-0.90%) |
Sep 11, 2017 | 13.22 | 13.49 | 12.60 | 13.33 | 172,263 | +0.23(+1.76%) |
Sep 08, 2017 | 13.15 | 13.25 | 12.96 | 13.10 | 160,849 | -0.05(-0.38%) |
Sep 07, 2017 | 12.75 | 13.25 | 12.57 | 13.15 | 225,302 | +0.37(+2.90%) |
Sep 06, 2017 | 12.50 | 12.83 | 12.41 | 12.78 | 250,361 | +0.28(+2.24%) |
Sep 05, 2017 | 12.35 | 12.75 | 12.10 | 12.50 | 356,175 | +0.08(+0.64%) |
Sep 01, 2017 | 12.40 | 12.45 | 12.16 | 12.42 | 155,113 | +0.07(+0.57%) |
Aug 31, 2017 | 12.10 | 12.47 | 12.04 | 12.35 | 199,685 | +0.33(+2.75%) |
Aug 30, 2017 | 12.00 | 12.15 | 11.86 | 12.02 | 138,726 | +0.02(+0.17%) |
Aug 29, 2017 | 12.04 | 12.16 | 11.99 | 12.00 | 116,628 | -0.23(-1.88%) |
Aug 28, 2017 | 11.70 | 12.40 | 11.69 | 12.23 | 312,139 | +0.63(+5.43%) |
Aug 25, 2017 | 11.69 | 11.69 | 11.42 | 11.60 | 73,871 | -0.04(-0.34%) |
Aug 24, 2017 | 11.38 | 11.68 | 11.38 | 11.64 | 93,177 | +0.29(+2.56%) |
Aug 23, 2017 | 11.53 | 11.68 | 11.33 | 11.35 | 132,534 | -0.29(-2.49%) |
Aug 22, 2017 | 11.38 | 11.78 | 11.31 | 11.64 | 401,530 | +0.30(+2.65%) |
Aug 21, 2017 | 11.25 | 11.34 | 10.98 | 11.34 | 313,167 | +0.15(+1.34%) |
Aug 18, 2017 | 10.97 | 11.25 | 10.60 | 11.19 | 167,944 | +0.07(+0.63%) |
Aug 17, 2017 | 11.18 | 11.40 | 10.98 | 11.12 | 209,423 | -0.15(-1.33%) |
Aug 16, 2017 | 10.86 | 11.28 | 10.78 | 11.27 | 389,522 | +0.49(+4.55%) |
Aug 15, 2017 | 10.92 | 11.08 | 10.68 | 10.78 | 202,191 | -0.23(-2.09%) |
Aug 14, 2017 | 10.62 | 11.15 | 10.45 | 11.01 | 312,880 | +0.39(+3.67%) |
Aug 11, 2017 | 10.12 | 10.64 | 10.00 | 10.62 | 278,269 | +0.51(+5.04%) |
Aug 10, 2017 | 10.14 | 10.14 | 9.730 | 10.11 | 713,966 | -0.24(-2.32%) |
Aug 09, 2017 | 8.500 | 10.83 | 8.455 | 10.35 | 1,117,886 | +2.19(+26.84%) |
Aug 08, 2017 | 7.990 | 8.330 | 7.940 | 8.160 | 210,895 | +0.14(+1.75%) |
Aug 07, 2017 | 8.180 | 8.220 | 7.780 | 8.020 | 141,386 | -0.27(-3.26%) |
Aug 04, 2017 | 8.180 | 8.320 | 8.130 | 8.290 | 74,792 | +0.15(+1.84%) |
Aug 03, 2017 | 8.120 | 8.300 | 8.030 | 8.140 | 163,552 | +0.04(+0.49%) |
Aug 02, 2017 | 8.190 | 8.250 | 8.070 | 8.100 | 119,063 | -0.12(-1.46%) |