Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.00 | 13.15 | 12.53 | 12.54 | 605,176 | -0.37(-2.87%) |
Oct 30, 2017 | 12.69 | 13.24 | 12.61 | 12.91 | 716,258 | +0.20(+1.57%) |
Oct 27, 2017 | 11.88 | 12.73 | 11.65 | 12.71 | 934,245 | +0.85(+7.17%) |
Oct 26, 2017 | 12.20 | 12.22 | 11.61 | 11.86 | 1,368,015 | -0.40(-3.26%) |
Oct 25, 2017 | 12.75 | 12.75 | 12.18 | 12.26 | 903,400 | -0.35(-2.78%) |
Oct 24, 2017 | 12.37 | 12.77 | 12.20 | 12.61 | 1,121,780 | +0.18(+1.45%) |
Oct 23, 2017 | 12.45 | 12.70 | 12.22 | 12.43 | 564,425 | +0.00(+0.00%) |
Oct 20, 2017 | 12.40 | 12.44 | 12.09 | 12.43 | 769,099 | +0.06(+0.49%) |
Oct 19, 2017 | 12.36 | 12.54 | 12.08 | 12.37 | 762,386 | -0.03(-0.24%) |
Oct 18, 2017 | 12.50 | 12.61 | 12.18 | 12.40 | 774,334 | -0.08(-0.64%) |
Oct 17, 2017 | 12.82 | 12.98 | 12.36 | 12.48 | 777,482 | -0.39(-3.03%) |
Oct 16, 2017 | 13.49 | 13.58 | 12.65 | 12.87 | 1,406,964 | +0.41(+3.29%) |
Oct 13, 2017 | 13.01 | 13.05 | 12.45 | 12.46 | 1,170,132 | -0.60(-4.59%) |
Oct 12, 2017 | 13.36 | 13.40 | 12.96 | 13.06 | 966,747 | -0.38(-2.83%) |
Oct 11, 2017 | 13.45 | 13.64 | 13.33 | 13.44 | 777,193 | +0.01(+0.07%) |
Oct 10, 2017 | 13.44 | 13.62 | 13.30 | 13.43 | 496,822 | -0.03(-0.22%) |
Oct 09, 2017 | 13.64 | 13.77 | 13.42 | 13.46 | 558,492 | -0.19(-1.39%) |
Oct 06, 2017 | 13.97 | 14.11 | 13.59 | 13.65 | 516,428 | -0.32(-2.29%) |
Oct 05, 2017 | 13.81 | 14.12 | 13.78 | 13.97 | 486,428 | +0.17(+1.23%) |
Oct 04, 2017 | 13.80 | 14.14 | 13.73 | 13.80 | 470,331 | -0.12(-0.86%) |
Oct 03, 2017 | 14.13 | 14.25 | 13.69 | 13.92 | 636,385 | -0.16(-1.14%) |
Oct 02, 2017 | 13.61 | 14.20 | 13.61 | 14.08 | 784,080 | +0.39(+2.85%) |
Sep 29, 2017 | 13.29 | 14.04 | 13.29 | 13.69 | 1,061,949 | +0.38(+2.85%) |
Sep 28, 2017 | 13.19 | 13.68 | 13.15 | 13.31 | 535,343 | +0.12(+0.91%) |
Sep 27, 2017 | 13.36 | 13.19 | 539,313 | +0.04(+0.30%) | ||
Sep 26, 2017 | 13.41 | 13.55 | 13.15 | 13.15 | 528,028 | -0.28(-2.08%) |
Sep 25, 2017 | 13.10 | 13.74 | 12.96 | 13.43 | 789,779 | +0.37(+2.83%) |
Sep 22, 2017 | 13.12 | 13.27 | 12.98 | 13.06 | 648,304 | -0.12(-0.91%) |
Sep 21, 2017 | 13.20 | 13.34 | 13.08 | 13.18 | 416,598 | -0.03(-0.23%) |
Sep 20, 2017 | 13.36 | 13.54 | 13.04 | 13.21 | 653,339 | -0.16(-1.20%) |
Sep 19, 2017 | 13.54 | 13.60 | 13.28 | 13.37 | 462,177 | -0.13(-0.96%) |
Sep 18, 2017 | 13.76 | 14.10 | 13.37 | 13.50 | 777,865 | -0.23(-1.68%) |
Sep 15, 2017 | 13.32 | 13.73 | 13.21 | 13.73 | 1,383,873 | +0.46(+3.47%) |
Sep 14, 2017 | 13.31 | 13.39 | 12.88 | 13.27 | 802,787 | +0.04(+0.30%) |
Sep 13, 2017 | 13.65 | 13.78 | 13.20 | 13.23 | 749,915 | -0.43(-3.15%) |
Sep 12, 2017 | 13.79 | 14.04 | 13.60 | 13.66 | 777,050 | -0.12(-0.87%) |
Sep 11, 2017 | 14.12 | 14.22 | 13.61 | 13.78 | 796,661 | -0.27(-1.92%) |
Sep 08, 2017 | 14.36 | 14.70 | 13.96 | 14.05 | 807,195 | -0.31(-2.16%) |
Sep 07, 2017 | 14.45 | 13.71 | 14.36 | 964,650 | +0.56(+4.06%) | |
Sep 06, 2017 | 14.01 | 14.10 | 13.63 | 13.80 | 800,016 | -0.18(-1.29%) |
Sep 05, 2017 | 13.97 | 14.14 | 13.54 | 13.98 | 873,832 | +0.09(+0.65%) |
Sep 01, 2017 | 14.33 | 14.60 | 13.60 | 13.89 | 1,568,606 | -0.44(-3.07%) |
Aug 31, 2017 | 12.88 | 14.55 | 12.88 | 14.33 | 1,729,558 | +1.47(+11.43%) |
Aug 30, 2017 | 12.61 | 13.26 | 12.61 | 12.86 | 1,555,795 | +0.26(+2.06%) |
Aug 29, 2017 | 12.54 | 12.95 | 12.50 | 12.60 | 723,359 | -0.23(-1.79%) |
Aug 28, 2017 | 12.71 | 12.92 | 12.56 | 12.83 | 915,693 | +0.08(+0.63%) |
Aug 25, 2017 | 13.18 | 13.24 | 12.68 | 12.75 | 861,663 | -0.38(-2.89%) |
Aug 24, 2017 | 12.97 | 13.23 | 12.88 | 13.13 | 932,309 | +0.15(+1.16%) |
Aug 23, 2017 | 13.09 | 13.15 | 12.86 | 12.98 | 695,193 | -0.17(-1.29%) |
Aug 22, 2017 | 12.82 | 13.33 | 12.79 | 13.15 | 722,126 | +0.31(+2.41%) |
Aug 21, 2017 | 13.12 | 13.30 | 12.61 | 12.84 | 848,562 | -0.30(-2.28%) |
Aug 18, 2017 | 13.46 | 13.55 | 13.13 | 13.14 | 756,277 | -0.37(-2.74%) |
Aug 17, 2017 | 13.90 | 14.03 | 13.50 | 13.51 | 898,916 | -0.44(-3.15%) |
Aug 16, 2017 | 14.02 | 14.50 | 13.92 | 13.95 | 646,963 | -0.11(-0.78%) |
Aug 15, 2017 | 14.30 | 14.39 | 13.96 | 14.06 | 614,069 | -0.21(-1.47%) |
Aug 14, 2017 | 14.03 | 14.53 | 14.03 | 14.27 | 904,584 | +0.31(+2.22%) |
Aug 11, 2017 | 13.90 | 14.47 | 13.68 | 13.96 | 885,383 | +0.11(+0.79%) |
Aug 10, 2017 | 14.31 | 14.49 | 13.85 | 13.85 | 880,838 | -0.48(-3.35%) |
Aug 09, 2017 | 14.24 | 14.42 | 13.84 | 14.33 | 993,825 | -0.03(-0.21%) |
Aug 08, 2017 | 14.96 | 15.12 | 14.31 | 14.36 | 1,360,573 | -0.57(-3.82%) |
Aug 07, 2017 | 15.86 | 15.90 | 14.73 | 14.93 | 2,180,877 | -1.41(-8.63%) |
Aug 04, 2017 | 16.50 | 14.10 | 16.34 | 4,677,749 | +3.04(+22.86%) | |
Aug 03, 2017 | 13.23 | 13.58 | 13.06 | 13.30 | 807,133 | +0.01(+0.08%) |
Aug 02, 2017 | 13.01 | 13.41 | 12.82 | 13.29 | 1,091,673 | +0.22(+1.68%) |