Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.70 | 13.86 | 13.38 | 13.56 | 3,330,328 | -0.17(-1.24%) |
Oct 30, 2017 | 13.78 | 14.02 | 13.54 | 13.73 | 1,630,662 | -0.05(-0.36%) |
Oct 27, 2017 | 13.59 | 14.06 | 13.59 | 13.78 | 1,752,004 | +0.16(+1.21%) |
Oct 26, 2017 | 13.47 | 13.81 | 13.41 | 13.62 | 1,660,962 | +0.09(+0.63%) |
Oct 25, 2017 | 13.86 | 13.96 | 13.39 | 13.53 | 1,458,589 | -0.22(-1.60%) |
Oct 24, 2017 | 13.81 | 14.08 | 13.71 | 13.75 | 1,247,904 | -0.11(-0.79%) |
Oct 23, 2017 | 14.10 | 14.10 | 13.74 | 13.86 | 1,239,291 | -0.23(-1.63%) |
Oct 20, 2017 | 14.26 | 14.35 | 14.04 | 14.09 | 3,888,854 | -0.05(-0.35%) |
Oct 19, 2017 | 13.79 | 14.18 | 13.60 | 14.14 | 1,836,640 | +0.31(+2.24%) |
Oct 18, 2017 | 13.83 | 13.90 | 13.59 | 13.83 | 1,221,297 | +0.05(+0.36%) |
Oct 17, 2017 | 13.51 | 13.92 | 13.35 | 13.78 | 1,518,227 | +0.19(+1.40%) |
Oct 16, 2017 | 13.90 | 14.12 | 13.47 | 13.59 | 2,071,973 | -0.32(-2.30%) |
Oct 13, 2017 | 13.88 | 14.23 | 13.69 | 13.91 | 2,494,723 | +0.04(+0.32%) |
Oct 12, 2017 | 13.76 | 13.89 | 13.59 | 13.87 | 1,808,463 | +0.04(+0.25%) |
Oct 11, 2017 | 13.78 | 13.92 | 13.71 | 13.83 | 1,760,678 | +0.13(+0.95%) |
Oct 10, 2017 | 13.58 | 13.74 | 13.54 | 13.70 | 1,422,761 | +0.12(+0.88%) |
Oct 09, 2017 | 13.54 | 13.79 | 13.32 | 13.58 | 1,429,434 | +0.04(+0.30%) |
Oct 06, 2017 | 13.87 | 14.09 | 13.50 | 13.54 | 2,325,091 | -0.45(-3.22%) |
Oct 05, 2017 | 14.10 | 14.35 | 13.54 | 13.99 | 3,832,027 | +0.32(+2.34%) |
Oct 04, 2017 | 13.01 | 13.72 | 13.01 | 13.67 | 2,947,729 | +0.67(+5.15%) |
Oct 03, 2017 | 13.50 | 13.50 | 12.87 | 13.00 | 2,394,349 | -0.49(-3.63%) |
Oct 02, 2017 | 12.75 | 13.51 | 12.68 | 13.49 | 3,848,083 | +0.81(+6.39%) |
Sep 29, 2017 | 12.69 | 12.84 | 12.50 | 12.68 | 2,645,825 | +0.14(+1.12%) |
Sep 28, 2017 | 12.85 | 13.00 | 12.45 | 12.54 | 3,021,997 | +0.03(+0.24%) |
Sep 27, 2017 | 12.68 | 12.51 | 3,909,447 | +0.56(+4.69%) | ||
Sep 26, 2017 | 12.14 | 12.30 | 11.17 | 11.95 | 6,515,217 | -0.22(-1.81%) |
Sep 25, 2017 | 11.70 | 12.58 | 11.45 | 12.17 | 2,271,697 | -0.15(-1.22%) |
Sep 22, 2017 | 12.12 | 12.44 | 12.12 | 12.32 | 2,152,016 | +0.05(+0.41%) |
Sep 21, 2017 | 12.11 | 12.37 | 11.95 | 12.27 | 2,021,226 | +0.16(+1.32%) |
Sep 20, 2017 | 12.10 | 12.18 | 11.91 | 12.11 | 2,046,769 | +0.01(+0.08%) |
Sep 19, 2017 | 11.85 | 12.14 | 11.69 | 12.10 | 2,621,870 | +0.26(+2.20%) |
Sep 18, 2017 | 12.19 | 12.30 | 11.78 | 11.84 | 3,143,416 | -0.27(-2.23%) |
Sep 15, 2017 | 12.29 | 12.52 | 11.95 | 12.11 | 7,899,141 | -0.18(-1.46%) |
Sep 14, 2017 | 12.65 | 12.78 | 12.16 | 12.29 | 3,391,661 | -0.42(-3.30%) |
Sep 13, 2017 | 13.36 | 13.50 | 12.55 | 12.71 | 4,259,181 | -0.71(-5.29%) |
Sep 12, 2017 | 13.99 | 14.08 | 13.42 | 13.42 | 2,668,143 | -0.63(-4.48%) |
Sep 11, 2017 | 13.97 | 14.22 | 13.83 | 14.05 | 3,322,179 | +0.22(+1.59%) |
Sep 08, 2017 | 13.33 | 13.91 | 13.33 | 13.83 | 2,378,735 | +0.40(+2.98%) |
Sep 07, 2017 | 13.56 | 13.17 | 13.43 | 1,885,336 | +0.05(+0.37%) | |
Sep 06, 2017 | 13.43 | 13.51 | 13.15 | 13.38 | 1,842,586 | +0.05(+0.38%) |
Sep 05, 2017 | 13.54 | 13.65 | 13.06 | 13.33 | 2,020,126 | -0.29(-2.13%) |
Sep 01, 2017 | 13.72 | 13.85 | 13.45 | 13.62 | 2,268,923 | -0.06(-0.44%) |
Aug 31, 2017 | 13.35 | 13.77 | 13.31 | 13.68 | 2,794,008 | +0.38(+2.86%) |
Aug 30, 2017 | 13.32 | 13.42 | 13.22 | 13.30 | 1,462,792 | +0.01(+0.08%) |
Aug 29, 2017 | 13.30 | 13.61 | 13.10 | 13.29 | 2,765,464 | -0.14(-1.04%) |
Aug 28, 2017 | 13.29 | 13.46 | 13.14 | 13.43 | 1,761,822 | +0.29(+2.21%) |
Aug 25, 2017 | 13.34 | 13.53 | 13.08 | 13.14 | 2,456,773 | -0.21(-1.57%) |
Aug 24, 2017 | 12.97 | 13.49 | 12.95 | 13.35 | 1,800,904 | +0.42(+3.25%) |
Aug 23, 2017 | 13.00 | 13.13 | 12.84 | 12.93 | 2,355,630 | -0.19(-1.45%) |
Aug 22, 2017 | 13.22 | 13.29 | 13.05 | 13.12 | 2,768,790 | -0.05(-0.38%) |
Aug 21, 2017 | 13.40 | 13.62 | 12.98 | 13.17 | 3,395,755 | -0.14(-1.05%) |
Aug 18, 2017 | 12.90 | 13.43 | 12.64 | 13.31 | 4,321,458 | +0.17(+1.29%) |
Aug 17, 2017 | 11.85 | 13.45 | 11.80 | 13.14 | 10,627,856 | +1.25(+10.51%) |
Aug 16, 2017 | 12.00 | 12.06 | 11.73 | 11.89 | 2,772,313 | -0.05(-0.42%) |
Aug 15, 2017 | 11.99 | 12.05 | 11.83 | 11.94 | 2,305,490 | +0.01(+0.08%) |
Aug 14, 2017 | 12.22 | 12.31 | 11.91 | 11.93 | 2,826,630 | -0.15(-1.24%) |
Aug 11, 2017 | 11.60 | 12.14 | 11.46 | 12.08 | 5,287,450 | +0.54(+4.68%) |
Aug 10, 2017 | 11.89 | 11.98 | 11.33 | 11.54 | 5,477,289 | -0.40(-3.35%) |
Aug 09, 2017 | 12.01 | 12.44 | 11.66 | 11.94 | 6,137,854 | -0.31(-2.53%) |
Aug 08, 2017 | 13.43 | 13.59 | 12.16 | 12.25 | 10,016,417 | -1.05(-7.89%) |
Aug 07, 2017 | 13.96 | 14.05 | 13.03 | 13.30 | 15,399,638 | +0.60(+4.72%) |
Aug 04, 2017 | 12.31 | 12.70 | 11.98 | 12.70 | 4,442,710 | +0.36(+2.92%) |
Aug 03, 2017 | 11.91 | 12.46 | 11.85 | 12.34 | 2,761,330 | +0.15(+1.23%) |
Aug 02, 2017 | 12.29 | 12.51 | 12.03 | 12.19 | 2,493,800 | -0.06(-0.49%) |