Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.21 | 10.71 | 10.14 | 10.64 | 67,924 | +0.42(+4.11%) |
Oct 30, 2017 | 10.26 | 10.71 | 9.930 | 10.22 | 91,230 | +0.02(+0.20%) |
Oct 27, 2017 | 10.15 | 10.52 | 10.06 | 10.20 | 108,188 | -0.01(-0.10%) |
Oct 26, 2017 | 10.09 | 10.31 | 9.660 | 10.21 | 122,271 | +0.09(+0.89%) |
Oct 25, 2017 | 9.350 | 10.15 | 9.110 | 10.12 | 189,244 | +0.77(+8.24%) |
Oct 24, 2017 | 9.760 | 9.900 | 9.290 | 9.350 | 153,541 | -0.34(-3.51%) |
Oct 23, 2017 | 10.62 | 10.70 | 9.660 | 9.690 | 75,078 | -0.89(-8.41%) |
Oct 20, 2017 | 11.17 | 11.23 | 10.56 | 10.58 | 196,032 | -0.50(-4.51%) |
Oct 19, 2017 | 11.42 | 11.64 | 11.02 | 11.08 | 53,083 | -0.55(-4.73%) |
Oct 18, 2017 | 12.01 | 12.19 | 11.56 | 11.63 | 55,969 | -0.37(-3.08%) |
Oct 17, 2017 | 12.06 | 12.11 | 11.75 | 12.00 | 70,429 | -0.14(-1.15%) |
Oct 16, 2017 | 12.58 | 12.88 | 12.09 | 12.14 | 39,213 | -0.27(-2.18%) |
Oct 13, 2017 | 12.83 | 13.06 | 12.40 | 12.41 | 47,389 | -0.40(-3.12%) |
Oct 12, 2017 | 13.02 | 13.07 | 12.67 | 12.81 | 57,210 | -0.35(-2.66%) |
Oct 11, 2017 | 13.55 | 13.63 | 13.05 | 13.16 | 57,042 | -0.28(-2.08%) |
Oct 10, 2017 | 13.42 | 13.52 | 13.36 | 13.44 | 54,764 | +0.22(+1.66%) |
Oct 09, 2017 | 13.43 | 13.46 | 13.02 | 13.22 | 44,696 | -0.09(-0.68%) |
Oct 06, 2017 | 13.50 | 13.66 | 13.10 | 13.31 | 112,341 | -0.35(-2.56%) |
Oct 05, 2017 | 13.76 | 13.92 | 13.58 | 13.66 | 38,044 | -0.07(-0.51%) |
Oct 04, 2017 | 13.75 | 13.95 | 13.52 | 13.73 | 87,288 | -0.13(-0.94%) |
Oct 03, 2017 | 13.28 | 14.17 | 13.28 | 13.86 | 124,064 | +0.60(+4.52%) |
Oct 02, 2017 | 12.99 | 13.39 | 12.79 | 13.26 | 67,696 | +0.09(+0.68%) |
Sep 29, 2017 | 13.35 | 13.37 | 13.01 | 13.17 | 57,856 | -0.27(-2.01%) |
Sep 28, 2017 | 13.53 | 13.83 | 13.43 | 13.44 | 101,845 | -0.10(-0.74%) |
Sep 27, 2017 | 13.64 | 13.90 | 13.26 | 13.54 | 129,973 | -0.04(-0.29%) |
Sep 26, 2017 | 13.07 | 13.72 | 13.05 | 13.58 | 277,053 | +0.53(+4.06%) |
Sep 25, 2017 | 12.91 | 13.25 | 12.91 | 13.05 | 205,957 | +0.16(+1.24%) |
Sep 22, 2017 | 13.07 | 13.07 | 12.58 | 12.89 | 149,080 | -0.08(-0.62%) |
Sep 21, 2017 | 12.68 | 13.23 | 12.51 | 12.97 | 147,618 | +0.33(+2.61%) |
Sep 20, 2017 | 11.94 | 12.70 | 11.86 | 12.64 | 598,187 | +0.68(+5.69%) |
Sep 19, 2017 | 12.00 | 12.19 | 11.83 | 11.96 | 58,604 | +0.01(+0.08%) |
Sep 18, 2017 | 11.90 | 12.14 | 11.88 | 11.95 | 80,058 | +0.03(+0.25%) |
Sep 15, 2017 | 12.30 | 12.30 | 11.89 | 11.92 | 386,171 | -0.35(-2.85%) |
Sep 14, 2017 | 12.74 | 12.77 | 12.15 | 12.27 | 209,449 | -0.33(-2.62%) |
Sep 13, 2017 | 12.75 | 12.77 | 12.59 | 12.60 | 241,605 | -0.16(-1.25%) |
Sep 12, 2017 | 12.73 | 13.14 | 12.48 | 12.76 | 81,677 | +0.06(+0.47%) |
Sep 11, 2017 | 12.14 | 12.73 | 11.78 | 12.70 | 76,755 | +0.61(+5.05%) |
Sep 08, 2017 | 13.00 | 13.16 | 11.98 | 12.09 | 143,487 | -0.91(-7.00%) |
Sep 07, 2017 | 12.64 | 13.32 | 12.53 | 13.00 | 257,984 | +0.29(+2.28%) |
Sep 06, 2017 | 12.90 | 13.10 | 12.67 | 12.71 | 179,320 | -0.18(-1.40%) |
Sep 05, 2017 | 13.12 | 13.67 | 12.69 | 12.89 | 129,548 | -0.09(-0.69%) |
Sep 01, 2017 | 12.75 | 13.02 | 12.58 | 12.98 | 29,415 | +0.25(+1.96%) |
Aug 31, 2017 | 12.90 | 13.03 | 12.61 | 12.73 | 48,062 | -0.04(-0.31%) |
Aug 30, 2017 | 12.90 | 13.09 | 12.15 | 12.77 | 117,392 | -0.23(-1.77%) |
Aug 29, 2017 | 12.76 | 13.35 | 12.66 | 13.00 | 152,440 | +0.09(+0.70%) |
Aug 28, 2017 | 13.74 | 13.88 | 12.55 | 12.91 | 156,743 | -0.81(-5.90%) |
Aug 25, 2017 | 13.39 | 13.82 | 13.25 | 13.72 | 113,329 | +0.32(+2.39%) |
Aug 24, 2017 | 13.23 | 13.58 | 13.20 | 13.40 | 56,316 | +0.04(+0.30%) |
Aug 23, 2017 | 12.73 | 13.46 | 12.62 | 13.36 | 66,538 | +0.50(+3.89%) |
Aug 22, 2017 | 12.91 | 12.94 | 12.56 | 12.86 | 46,891 | +0.03(+0.23%) |
Aug 21, 2017 | 12.50 | 12.88 | 12.43 | 12.83 | 56,029 | +0.16(+1.26%) |
Aug 18, 2017 | 12.32 | 12.93 | 12.22 | 12.67 | 78,580 | +0.19(+1.52%) |
Aug 17, 2017 | 12.60 | 12.83 | 12.48 | 12.48 | 73,469 | -0.22(-1.73%) |
Aug 16, 2017 | 13.02 | 13.02 | 12.50 | 12.70 | 132,840 | -0.30(-2.31%) |
Aug 15, 2017 | 13.31 | 13.42 | 12.53 | 13.00 | 120,281 | -0.25(-1.89%) |
Aug 14, 2017 | 13.13 | 13.49 | 12.49 | 13.25 | 98,474 | +0.13(+0.99%) |
Aug 11, 2017 | 13.46 | 13.79 | 12.20 | 13.12 | 142,035 | -0.26(-1.94%) |
Aug 10, 2017 | 13.81 | 13.85 | 13.13 | 13.38 | 178,549 | -0.57(-4.09%) |
Aug 09, 2017 | 15.00 | 15.36 | 13.88 | 13.95 | 204,940 | -1.32(-8.64%) |
Aug 08, 2017 | 16.03 | 16.03 | 15.19 | 15.27 | 158,998 | -0.73(-4.56%) |
Aug 07, 2017 | 16.65 | 16.67 | 15.54 | 16.00 | 87,906 | -0.71(-4.25%) |
Aug 04, 2017 | 16.94 | 17.05 | 16.52 | 16.71 | 82,321 | -0.11(-0.65%) |
Aug 03, 2017 | 16.92 | 17.04 | 16.56 | 16.82 | 67,974 | -0.28(-1.64%) |
Aug 02, 2017 | 17.62 | 17.89 | 17.09 | 17.10 | 64,775 | -0.71(-3.99%) |