Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.39 | 14.49 | 14.39 | 14.48 | 2,289,575 | +0.05(+0.38%) |
Oct 30, 2017 | 14.13 | 14.49 | 14.04 | 14.43 | 2,062,761 | +0.18(+1.27%) |
Oct 27, 2017 | 14.13 | 14.39 | 13.90 | 14.24 | 2,123,382 | +0.17(+1.22%) |
Oct 26, 2017 | 14.02 | 14.23 | 13.88 | 14.07 | 1,125,269 | -0.08(-0.58%) |
Oct 25, 2017 | 14.13 | 14.44 | 14.09 | 14.15 | 1,111,546 | +0.05(+0.39%) |
Oct 24, 2017 | 13.91 | 14.21 | 13.74 | 14.10 | 2,499,470 | +0.17(+1.23%) |
Oct 23, 2017 | 14.09 | 14.14 | 13.91 | 13.93 | 711,714 | -0.20(-1.41%) |
Oct 20, 2017 | 13.89 | 14.14 | 13.83 | 14.13 | 1,443,065 | +0.24(+1.76%) |
Oct 19, 2017 | 13.70 | 13.95 | 13.67 | 13.88 | 1,565,083 | -0.07(-0.52%) |
Oct 18, 2017 | 13.55 | 14.42 | 13.52 | 13.95 | 2,125,453 | +0.41(+3.01%) |
Oct 17, 2017 | 13.87 | 13.92 | 13.49 | 13.55 | 2,573,198 | -0.30(-2.16%) |
Oct 16, 2017 | 14.22 | 14.45 | 13.73 | 13.85 | 2,196,360 | -0.31(-2.17%) |
Oct 13, 2017 | 14.13 | 14.89 | 14.03 | 14.15 | 11,024,941 | +0.06(+0.45%) |
Oct 12, 2017 | 13.91 | 14.29 | 13.91 | 14.09 | 8,254,942 | +0.43(+3.18%) |
Oct 11, 2017 | 13.04 | 13.72 | 13.04 | 13.66 | 5,615,205 | +0.67(+5.16%) |
Oct 10, 2017 | 12.32 | 13.55 | 12.32 | 12.99 | 4,987,392 | +0.69(+5.60%) |
Oct 09, 2017 | 12.40 | 12.49 | 12.27 | 12.30 | 900,321 | -0.03(-0.22%) |
Oct 06, 2017 | 12.54 | 12.69 | 12.32 | 12.32 | 842,363 | -0.21(-1.66%) |
Oct 05, 2017 | 12.32 | 12.65 | 12.23 | 12.53 | 1,787,008 | +0.33(+2.67%) |
Oct 04, 2017 | 12.51 | 12.52 | 12.18 | 12.21 | 2,870,310 | -0.30(-2.39%) |
Oct 03, 2017 | 13.11 | 13.11 | 12.51 | 12.51 | 2,717,222 | -0.43(-3.36%) |
Oct 02, 2017 | 12.69 | 13.10 | 12.69 | 12.94 | 1,702,337 | +0.23(+1.78%) |
Sep 29, 2017 | 12.75 | 12.91 | 12.68 | 12.71 | 1,543,123 | +0.03(+0.21%) |
Sep 28, 2017 | 12.83 | 12.48 | 12.69 | 3,576,079 | -0.25(-1.96%) | |
Sep 27, 2017 | 12.92 | 13.02 | 12.78 | 12.94 | 1,593,729 | +0.05(+0.35%) |
Sep 26, 2017 | 13.32 | 13.39 | 12.84 | 12.89 | 2,585,797 | -0.36(-2.73%) |
Sep 25, 2017 | 13.24 | 13.46 | 13.16 | 13.26 | 2,139,740 | -0.18(-1.35%) |
Sep 22, 2017 | 13.41 | 13.55 | 13.36 | 13.44 | 1,159,389 | -0.11(-0.80%) |
Sep 21, 2017 | 13.51 | 13.64 | 13.34 | 13.55 | 1,833,970 | -0.03(-0.20%) |
Sep 20, 2017 | 13.76 | 13.77 | 13.36 | 13.57 | 2,376,344 | -0.16(-1.19%) |
Sep 19, 2017 | 13.48 | 13.81 | 13.46 | 13.74 | 2,852,628 | +0.25(+1.88%) |
Sep 18, 2017 | 13.76 | 13.76 | 13.41 | 13.48 | 3,072,125 | -0.16(-1.19%) |
Sep 15, 2017 | 13.54 | 13.85 | 13.34 | 13.65 | 5,902,429 | +0.13(+0.94%) |
Sep 14, 2017 | 12.82 | 13.92 | 12.77 | 13.52 | 10,440,485 | +0.65(+5.07%) |
Sep 13, 2017 | 12.94 | 12.94 | 12.66 | 12.87 | 3,604,280 | -0.07(-0.56%) |
Sep 12, 2017 | 12.95 | 13.05 | 12.85 | 12.94 | 2,477,300 | +0.00(+0.00%) |
Sep 11, 2017 | 12.63 | 13.09 | 12.61 | 12.94 | 3,243,909 | +0.35(+2.81%) |
Sep 08, 2017 | 12.57 | 12.68 | 12.51 | 12.59 | 4,840,437 | -0.01(-0.07%) |
Sep 07, 2017 | 12.59 | 12.63 | 12.44 | 12.60 | 3,468,635 | +0.01(+0.07%) |
Sep 06, 2017 | 12.31 | 12.79 | 12.30 | 12.59 | 3,002,108 | +0.33(+2.66%) |
Sep 05, 2017 | 12.51 | 12.54 | 12.14 | 12.26 | 2,223,554 | -0.24(-1.88%) |
Sep 01, 2017 | 12.41 | 12.61 | 12.39 | 12.50 | 1,904,727 | +0.14(+1.10%) |
Aug 31, 2017 | 12.32 | 12.46 | 12.32 | 12.36 | 1,498,800 | +0.04(+0.29%) |
Aug 30, 2017 | 12.23 | 12.47 | 12.18 | 12.32 | 1,711,299 | +0.16(+1.34%) |
Aug 29, 2017 | 11.95 | 12.21 | 11.93 | 12.16 | 1,703,589 | +0.13(+1.05%) |
Aug 28, 2017 | 12.24 | 12.46 | 11.97 | 12.03 | 2,259,428 | -0.18(-1.48%) |
Aug 25, 2017 | 12.41 | 12.45 | 12.09 | 12.22 | 2,821,816 | -0.07(-0.59%) |
Aug 24, 2017 | 12.39 | 11.92 | 12.29 | 6,677,544 | +0.39(+3.27%) | |
Aug 23, 2017 | 11.99 | 12.19 | 11.63 | 11.90 | 7,746,964 | -0.79(-6.21%) |
Aug 22, 2017 | 12.67 | 12.79 | 12.44 | 12.69 | 2,873,777 | +0.10(+0.79%) |
Aug 21, 2017 | 12.52 | 12.67 | 12.32 | 12.59 | 2,169,662 | +0.15(+1.24%) |
Aug 18, 2017 | 12.61 | 12.68 | 12.24 | 12.43 | 1,582,123 | +0.33(+2.77%) |
Aug 17, 2017 | 12.27 | 12.41 | 12.06 | 12.10 | 2,388,932 | -0.08(-0.67%) |
Aug 16, 2017 | 12.32 | 12.40 | 12.14 | 12.18 | 1,757,880 | -0.15(-1.25%) |
Aug 15, 2017 | 12.32 | 12.50 | 12.25 | 12.33 | 2,189,773 | -0.05(-0.37%) |
Aug 14, 2017 | 12.50 | 12.65 | 12.25 | 12.38 | 4,443,098 | +0.38(+3.17%) |
Aug 11, 2017 | 11.94 | 12.36 | 11.87 | 12.00 | 6,431,688 | -0.74(-5.83%) |
Aug 10, 2017 | 12.85 | 12.97 | 12.66 | 12.74 | 2,599,934 | -0.23(-1.75%) |
Aug 09, 2017 | 13.28 | 13.40 | 12.69 | 12.97 | 2,779,201 | -0.54(-4.02%) |
Aug 08, 2017 | 13.61 | 13.61 | 13.37 | 13.51 | 2,381,776 | -0.10(-0.73%) |
Aug 07, 2017 | 13.28 | 13.81 | 13.12 | 13.61 | 2,338,017 | +0.40(+3.02%) |
Aug 04, 2017 | 13.06 | 13.30 | 13.02 | 13.21 | 990,299 | +0.15(+1.18%) |
Aug 03, 2017 | 12.80 | 13.07 | 12.72 | 13.06 | 1,383,816 | +0.15(+1.19%) |
Aug 02, 2017 | 13.40 | 13.40 | 12.51 | 12.90 | 2,675,993 | -0.32(-2.40%) |