Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.80 | 12.80 | 12.49 | 12.65 | 153,733 | -0.10(-0.75%) |
Oct 30, 2017 | 12.75 | 12.79 | 12.46 | 12.75 | 155,070 | -0.01(-0.08%) |
Oct 27, 2017 | 13.01 | 13.01 | 12.63 | 12.76 | 122,856 | -0.26(-1.99%) |
Oct 26, 2017 | 13.07 | 13.22 | 12.93 | 13.02 | 99,747 | +0.02(+0.15%) |
Oct 25, 2017 | 13.14 | 13.14 | 12.81 | 13.00 | 129,820 | -0.14(-1.10%) |
Oct 24, 2017 | 13.22 | 13.33 | 13.08 | 13.14 | 187,321 | -0.03(-0.22%) |
Oct 23, 2017 | 13.38 | 13.39 | 12.95 | 13.17 | 185,660 | -0.17(-1.29%) |
Oct 20, 2017 | 13.25 | 13.46 | 13.20 | 13.35 | 165,536 | +0.09(+0.65%) |
Oct 19, 2017 | 13.14 | 13.40 | 13.10 | 13.26 | 158,707 | +0.18(+1.39%) |
Oct 18, 2017 | 13.05 | 13.20 | 12.79 | 13.08 | 355,181 | +0.26(+2.02%) |
Oct 17, 2017 | 13.05 | 13.05 | 12.77 | 12.82 | 169,499 | -0.16(-1.26%) |
Oct 16, 2017 | 12.68 | 13.00 | 12.58 | 12.98 | 352,872 | +0.55(+4.40%) |
Oct 13, 2017 | 12.35 | 12.64 | 12.24 | 12.43 | 187,604 | +0.17(+1.41%) |
Oct 12, 2017 | 12.45 | 12.53 | 12.21 | 12.26 | 219,813 | -0.20(-1.59%) |
Oct 11, 2017 | 12.71 | 12.73 | 12.45 | 12.46 | 197,886 | -0.24(-1.86%) |
Oct 10, 2017 | 12.54 | 12.71 | 12.47 | 12.70 | 83,900 | +0.15(+1.21%) |
Oct 09, 2017 | 12.91 | 12.91 | 12.52 | 12.54 | 164,646 | -0.26(-2.07%) |
Oct 06, 2017 | 12.91 | 13.06 | 12.73 | 12.81 | 167,802 | -0.26(-2.03%) |
Oct 05, 2017 | 12.69 | 13.46 | 12.43 | 13.07 | 300,373 | +0.40(+3.13%) |
Oct 04, 2017 | 13.26 | 14.17 | 12.57 | 12.68 | 406,850 | -1.28(-9.15%) |
Oct 03, 2017 | 13.47 | 14.02 | 13.43 | 13.95 | 246,955 | +0.53(+3.95%) |
Oct 02, 2017 | 13.34 | 13.47 | 13.34 | 13.42 | 111,837 | +0.10(+0.78%) |
Sep 29, 2017 | 13.66 | 13.70 | 13.29 | 13.32 | 156,731 | -0.36(-2.63%) |
Sep 28, 2017 | 13.75 | 13.75 | 13.55 | 13.68 | 58,725 | -0.09(-0.62%) |
Sep 27, 2017 | 13.49 | 13.83 | 13.36 | 13.76 | 95,193 | +0.28(+2.11%) |
Sep 26, 2017 | 13.39 | 13.76 | 13.35 | 13.48 | 108,560 | +0.06(+0.42%) |
Sep 25, 2017 | 13.26 | 13.57 | 13.24 | 13.42 | 71,201 | +0.16(+1.21%) |
Sep 22, 2017 | 13.50 | 13.53 | 13.24 | 13.26 | 86,140 | -0.18(-1.34%) |
Sep 21, 2017 | 13.55 | 13.55 | 13.31 | 13.44 | 77,188 | -0.10(-0.77%) |
Sep 20, 2017 | 13.55 | 13.77 | 13.41 | 13.55 | 94,996 | -0.09(-0.62%) |
Sep 19, 2017 | 13.58 | 13.67 | 13.43 | 13.63 | 127,758 | +0.06(+0.42%) |
Sep 18, 2017 | 13.33 | 13.62 | 13.33 | 13.58 | 89,221 | +0.21(+1.56%) |
Sep 15, 2017 | 13.36 | 13.46 | 13.22 | 13.37 | 220,882 | +0.08(+0.57%) |
Sep 14, 2017 | 13.47 | 13.48 | 13.20 | 13.29 | 146,823 | -0.15(-1.13%) |
Sep 13, 2017 | 13.59 | 13.66 | 13.37 | 13.44 | 72,959 | -0.15(-1.11%) |
Sep 12, 2017 | 13.56 | 13.82 | 13.56 | 13.59 | 101,963 | +0.07(+0.49%) |
Sep 11, 2017 | 13.47 | 13.83 | 13.47 | 13.53 | 111,633 | +0.07(+0.49%) |
Sep 08, 2017 | 13.36 | 13.48 | 13.19 | 13.46 | 90,435 | +0.08(+0.57%) |
Sep 07, 2017 | 13.63 | 13.67 | 13.29 | 13.39 | 138,897 | -0.28(-2.08%) |
Sep 06, 2017 | 13.92 | 14.12 | 13.66 | 13.67 | 62,472 | -0.21(-1.50%) |
Sep 05, 2017 | 13.98 | 14.09 | 13.79 | 13.88 | 102,485 | -0.07(-0.48%) |
Sep 01, 2017 | 13.92 | 14.00 | 13.62 | 13.94 | 77,692 | +0.03(+0.20%) |
Aug 31, 2017 | 14.00 | 14.29 | 13.72 | 13.92 | 287,079 | -0.01(-0.07%) |
Aug 30, 2017 | 13.74 | 14.15 | 13.69 | 13.93 | 191,742 | +0.15(+1.10%) |
Aug 29, 2017 | 13.68 | 13.85 | 13.58 | 13.77 | 105,163 | -0.01(-0.07%) |
Aug 28, 2017 | 13.40 | 13.90 | 13.35 | 13.78 | 155,478 | +0.36(+2.68%) |
Aug 25, 2017 | 13.07 | 13.44 | 13.05 | 13.42 | 178,528 | +0.35(+2.68%) |
Aug 24, 2017 | 13.03 | 13.15 | 12.95 | 13.07 | 203,500 | +0.07(+0.51%) |
Aug 23, 2017 | 12.83 | 13.15 | 12.83 | 13.01 | 167,389 | +0.09(+0.66%) |
Aug 22, 2017 | 12.68 | 12.98 | 12.68 | 12.92 | 188,341 | +0.27(+2.17%) |
Aug 21, 2017 | 12.82 | 12.94 | 12.49 | 12.65 | 263,808 | -0.12(-0.96%) |
Aug 18, 2017 | 13.32 | 13.40 | 12.60 | 12.77 | 236,929 | -0.63(-4.73%) |
Aug 17, 2017 | 14.18 | 14.32 | 13.40 | 13.41 | 225,581 | -0.88(-6.16%) |
Aug 16, 2017 | 14.10 | 14.43 | 14.01 | 14.29 | 225,133 | +0.20(+1.41%) |
Aug 15, 2017 | 14.05 | 14.12 | 13.79 | 14.09 | 295,789 | +0.00(+0.00%) |
Aug 14, 2017 | 14.10 | 14.17 | 14.04 | 14.09 | 90,235 | +0.06(+0.40%) |
Aug 11, 2017 | 14.02 | 14.32 | 13.78 | 14.03 | 114,995 | -0.12(-0.87%) |
Aug 10, 2017 | 14.07 | 14.27 | 13.94 | 14.15 | 108,282 | +0.07(+0.47%) |
Aug 09, 2017 | 14.19 | 14.24 | 14.03 | 14.09 | 94,014 | -0.19(-1.33%) |
Aug 08, 2017 | 14.25 | 14.55 | 14.22 | 14.28 | 195,593 | -0.07(-0.46%) |
Aug 07, 2017 | 14.30 | 14.60 | 14.16 | 14.34 | 193,432 | +0.19(+1.34%) |
Aug 04, 2017 | 13.94 | 14.28 | 13.94 | 14.15 | 94,017 | +0.22(+1.56%) |
Aug 03, 2017 | 14.01 | 14.06 | 13.77 | 13.94 | 108,611 | -0.07(-0.47%) |
Aug 02, 2017 | 14.08 | 14.08 | 13.83 | 14.00 | 96,135 | -0.16(-1.14%) |