Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.94 | 12.94 | 12.53 | 12.77 | 7,535 | -0.33(-2.52%) |
Oct 30, 2017 | 12.64 | 13.10 | 12.45 | 13.10 | 8,029 | +0.54(+4.30%) |
Oct 27, 2017 | 12.52 | 12.64 | 12.45 | 12.56 | 5,217 | +0.12(+0.96%) |
Oct 25, 2017 | 12.44 | 12.44 | 12.44 | 61 | -0.55(-4.23%) | |
Oct 24, 2017 | 12.80 | 13.00 | 12.57 | 12.99 | 5,711 | +0.33(+2.61%) |
Oct 23, 2017 | 12.95 | 13.08 | 12.32 | 12.66 | 16,559 | -0.28(-2.16%) |
Oct 20, 2017 | 13.00 | 13.07 | 12.73 | 12.94 | 9,595 | +0.08(+0.62%) |
Oct 19, 2017 | 12.91 | 12.91 | 12.46 | 12.86 | 511 | -0.33(-2.50%) |
Oct 18, 2017 | 12.93 | 13.45 | 12.53 | 13.19 | 3,372 | +0.78(+6.29%) |
Oct 17, 2017 | 12.85 | 12.85 | 12.41 | 12.41 | 3,782 | -0.41(-3.22%) |
Oct 16, 2017 | 12.62 | 12.84 | 12.55 | 12.82 | 1,514 | -0.19(-1.43%) |
Oct 13, 2017 | 13.00 | 13.01 | 12.99 | 13.01 | 795 | +0.21(+1.64%) |
Oct 12, 2017 | 13.70 | 14.00 | 12.80 | 12.80 | 26,741 | -0.62(-4.62%) |
Oct 11, 2017 | 13.42 | 13.42 | 13.42 | 13.42 | 472 | -0.02(-0.15%) |
Oct 10, 2017 | 13.44 | 13.44 | 13.44 | 13.44 | 829 | +0.12(+0.90%) |
Oct 09, 2017 | 13.41 | 13.41 | 13.28 | 13.32 | 2,465 | -0.07(-0.52%) |
Oct 06, 2017 | 13.55 | 13.66 | 13.30 | 13.39 | 2,471 | +0.34(+2.61%) |
Oct 05, 2017 | 12.89 | 13.95 | 12.85 | 13.05 | 6,444 | +0.05(+0.38%) |
Oct 04, 2017 | 12.28 | 13.00 | 11.80 | 13.00 | 19,892 | +0.79(+6.47%) |
Oct 03, 2017 | 11.91 | 12.23 | 11.46 | 12.21 | 6,033 | +0.01(+0.05%) |
Oct 02, 2017 | 12.20 | 12.20 | 12.20 | 12.20 | 625 | -0.08(-0.62%) |
Sep 29, 2017 | 12.02 | 12.28 | 11.39 | 12.28 | 13,003 | +0.94(+8.29%) |
Sep 28, 2017 | 11.40 | 12.20 | 11.34 | 11.34 | 1,203 | -0.04(-0.34%) |
Sep 27, 2017 | 11.25 | 11.50 | 11.25 | 11.38 | 5,781 | +0.13(+1.15%) |
Sep 26, 2017 | 11.13 | 11.86 | 11.06 | 11.25 | 5,174 | -0.04(-0.39%) |
Sep 25, 2017 | 11.18 | 11.29 | 11.10 | 11.29 | 5,228 | +0.05(+0.48%) |
Sep 22, 2017 | 11.08 | 11.24 | 11.07 | 11.24 | 1,433 | -0.01(-0.09%) |
Sep 21, 2017 | 11.00 | 11.25 | 10.90 | 11.25 | 10,970 | +0.30(+2.74%) |
Sep 20, 2017 | 11.05 | 11.19 | 10.95 | 10.95 | 8,693 | -0.08(-0.73%) |
Sep 19, 2017 | 11.00 | 11.25 | 10.84 | 11.03 | 13,741 | +0.03(+0.27%) |
Sep 18, 2017 | 11.00 | 11.18 | 10.90 | 11.00 | 12,478 | -0.14(-1.26%) |
Sep 15, 2017 | 11.20 | 11.32 | 11.00 | 11.14 | 15,657 | -0.36(-3.13%) |
Sep 14, 2017 | 11.10 | 11.80 | 11.05 | 11.50 | 6,928 | +0.38(+3.42%) |
Sep 13, 2017 | 11.00 | 11.16 | 11.00 | 11.12 | 1,745 | +0.10(+0.95%) |
Sep 12, 2017 | 11.15 | 11.23 | 10.92 | 11.02 | 8,958 | -0.20(-1.74%) |
Sep 11, 2017 | 11.15 | 11.25 | 11.15 | 11.21 | 1,612 | -0.39(-3.36%) |
Sep 08, 2017 | 11.23 | 11.72 | 11.23 | 11.60 | 1,124 | -0.18(-1.50%) |
Sep 07, 2017 | 11.28 | 11.78 | 11.02 | 11.78 | 5,488 | +0.73(+6.58%) |
Sep 05, 2017 | 11.05 | 11.05 | 11.05 | 97 | -0.65(-5.58%) | |
Sep 01, 2017 | 11.81 | 11.81 | 11.70 | 11.70 | 687 | -0.05(-0.40%) |
Aug 31, 2017 | 11.47 | 12.00 | 11.39 | 11.75 | 2,485 | +0.60(+5.38%) |
Aug 30, 2017 | 11.00 | 11.24 | 11.00 | 11.15 | 4,048 | +0.04(+0.36%) |
Aug 29, 2017 | 10.80 | 11.60 | 10.80 | 11.11 | 5,229 | +0.26(+2.40%) |
Aug 28, 2017 | 11.38 | 11.38 | 10.85 | 10.85 | 2,988 | -0.40(-3.56%) |
Aug 25, 2017 | 11.78 | 11.78 | 11.22 | 11.25 | 3,268 | -0.17(-1.49%) |
Aug 24, 2017 | 11.16 | 11.42 | 10.90 | 11.42 | 3,844 | +0.26(+2.33%) |
Aug 23, 2017 | 10.85 | 11.36 | 10.81 | 11.16 | 2,080 | +0.40(+3.72%) |
Aug 22, 2017 | 11.00 | 11.00 | 10.70 | 10.76 | 6,701 | +0.03(+0.28%) |
Aug 21, 2017 | 11.00 | 11.00 | 10.70 | 10.73 | 2,487 | +0.04(+0.37%) |
Aug 18, 2017 | 11.10 | 11.10 | 10.63 | 10.69 | 18,472 | -0.34(-3.06%) |
Aug 17, 2017 | 11.75 | 11.75 | 10.62 | 11.03 | 14,575 | -0.72(-6.14%) |
Aug 16, 2017 | 12.01 | 12.14 | 11.75 | 11.75 | 10,515 | -0.26(-2.16%) |
Aug 15, 2017 | 12.25 | 12.27 | 12.01 | 12.01 | 3,322 | -0.24(-1.96%) |
Aug 14, 2017 | 12.35 | 12.37 | 12.25 | 12.25 | 1,750 | -0.12(-0.97%) |
Aug 11, 2017 | 12.63 | 12.63 | 12.30 | 12.37 | 1,176 | -0.10(-0.81%) |
Aug 10, 2017 | 12.83 | 12.83 | 12.29 | 12.47 | 835 | +0.07(+0.57%) |
Aug 09, 2017 | 12.67 | 13.03 | 12.40 | 12.40 | 2,177 | -0.24(-1.88%) |
Aug 08, 2017 | 12.90 | 12.90 | 12.63 | 12.64 | 3,325 | +0.05(+0.38%) |
Aug 07, 2017 | 12.40 | 12.95 | 12.40 | 12.59 | 5,513 | +0.24(+1.94%) |
Aug 04, 2017 | 12.25 | 12.56 | 12.00 | 12.35 | 5,798 | -0.22(-1.77%) |
Aug 03, 2017 | 13.59 | 13.59 | 12.30 | 12.57 | 7,391 | -0.60(-4.53%) |
Aug 02, 2017 | 13.13 | 13.17 | 13.13 | 13.17 | 307 | +0.14(+1.07%) |