Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.10 | 14.34 | 14.08 | 14.29 | 16,610 | +0.18(+1.27%) |
Oct 30, 2017 | 14.03 | 14.20 | 14.03 | 14.11 | 3,720 | +0.15(+1.07%) |
Oct 27, 2017 | 13.85 | 14.07 | 13.85 | 13.96 | 7,046 | +0.19(+1.36%) |
Oct 26, 2017 | 13.76 | 13.82 | 13.76 | 13.77 | 2,651 | +0.09(+0.69%) |
Oct 25, 2017 | 13.68 | 13.71 | 13.67 | 13.68 | 2,941 | +0.07(+0.52%) |
Oct 24, 2017 | 13.54 | 13.63 | 13.54 | 13.61 | 4,764 | +0.07(+0.52%) |
Oct 23, 2017 | 13.44 | 13.60 | 13.44 | 13.54 | 2,572 | +0.09(+0.70%) |
Oct 20, 2017 | 13.44 | 13.44 | 13.37 | 13.44 | 3,668 | -0.14(-1.03%) |
Oct 19, 2017 | 13.62 | 13.62 | 13.33 | 13.58 | 3,270 | -0.36(-2.57%) |
Oct 18, 2017 | 13.58 | 13.94 | 13.41 | 13.94 | 935 | +0.21(+1.51%) |
Oct 17, 2017 | 13.74 | 13.95 | 13.70 | 13.73 | 3,219 | -0.31(-2.20%) |
Oct 16, 2017 | 14.05 | 14.05 | 14.04 | 14.04 | 1,813 | -0.01(-0.07%) |
Oct 13, 2017 | 14.16 | 14.16 | 14.05 | 14.05 | 1,183 | -0.13(-0.92%) |
Oct 12, 2017 | 14.11 | 14.36 | 14.11 | 14.18 | 1,673 | -0.26(-1.82%) |
Oct 11, 2017 | 14.41 | 14.57 | 14.41 | 14.45 | 5,295 | +0.28(+1.98%) |
Oct 10, 2017 | 14.38 | 14.38 | 14.17 | 14.17 | 1,847 | -0.32(-2.20%) |
Oct 09, 2017 | 13.33 | 14.70 | 13.15 | 14.48 | 32,471 | +1.17(+8.80%) |
Oct 06, 2017 | 13.36 | 13.36 | 13.31 | 13.31 | 1,226 | -0.05(-0.35%) |
Oct 04, 2017 | 13.36 | 13.36 | 13.36 | 70 | -0.35(-2.53%) | |
Oct 03, 2017 | 13.56 | 13.82 | 13.55 | 13.71 | 15,085 | +0.48(+3.61%) |
Oct 02, 2017 | 13.26 | 13.29 | 13.07 | 13.23 | 15,629 | +0.26(+2.02%) |
Sep 29, 2017 | 13.51 | 13.51 | 12.96 | 12.97 | 4,141 | -0.29(-2.19%) |
Sep 28, 2017 | 13.03 | 13.58 | 13.03 | 13.26 | 5,414 | +0.24(+1.87%) |
Sep 27, 2017 | 12.88 | 13.01 | 12.86 | 13.01 | 30,272 | +0.18(+1.39%) |
Sep 26, 2017 | 12.81 | 12.87 | 12.80 | 12.84 | 25,209 | +0.05(+0.37%) |
Sep 25, 2017 | 12.71 | 12.83 | 12.68 | 12.79 | 81,202 | +0.08(+0.66%) |
Sep 22, 2017 | 12.60 | 12.70 | 12.60 | 12.70 | 18,091 | +0.12(+0.97%) |
Sep 21, 2017 | 12.53 | 12.59 | 12.53 | 12.58 | 1,436 | -0.02(-0.15%) |
Sep 20, 2017 | 12.47 | 12.63 | 12.45 | 12.60 | 6,628 | +0.17(+1.36%) |
Sep 19, 2017 | 12.38 | 12.52 | 12.38 | 12.43 | 7,018 | +0.05(+0.38%) |
Sep 18, 2017 | 12.15 | 12.43 | 12.15 | 12.39 | 12,573 | -0.05(-0.38%) |
Sep 15, 2017 | 12.30 | 12.43 | 12.30 | 12.43 | 5,283 | +0.13(+1.07%) |
Sep 14, 2017 | 12.31 | 12.35 | 12.30 | 12.30 | 1,585 | +0.00(+0.00%) |
Sep 13, 2017 | 12.30 | 12.46 | 12.30 | 12.30 | 3,244 | -0.01(-0.08%) |
Sep 12, 2017 | 12.28 | 12.32 | 12.28 | 12.31 | 4,080 | -0.03(-0.23%) |
Sep 11, 2017 | 12.28 | 12.35 | 12.28 | 12.34 | 2,065 | +0.06(+0.46%) |
Sep 08, 2017 | 12.28 | 12.28 | 12.27 | 12.28 | 1,867 | -0.01(-0.08%) |
Sep 07, 2017 | 12.37 | 12.37 | 12.27 | 12.29 | 7,951 | -0.08(-0.68%) |
Sep 06, 2017 | 12.38 | 12.55 | 12.37 | 12.38 | 1,617 | -0.09(-0.75%) |
Sep 05, 2017 | 12.38 | 12.47 | 12.37 | 12.47 | 2,023 | -0.08(-0.67%) |
Sep 01, 2017 | 12.44 | 12.70 | 12.43 | 12.55 | 4,918 | +0.18(+1.44%) |
Aug 31, 2017 | 12.56 | 12.57 | 12.38 | 12.38 | 6,015 | -0.09(-0.75%) |
Aug 30, 2017 | 12.36 | 12.50 | 12.36 | 12.47 | 4,101 | +0.08(+0.62%) |
Aug 29, 2017 | 12.34 | 12.54 | 12.26 | 12.39 | 12,589 | -0.03(-0.24%) |
Aug 28, 2017 | 12.43 | 12.59 | 12.42 | 12.42 | 8,496 | -0.17(-1.34%) |
Aug 25, 2017 | 12.46 | 12.59 | 12.44 | 12.59 | 1,199 | +0.13(+1.05%) |
Aug 24, 2017 | 12.69 | 12.69 | 12.46 | 12.46 | 3,286 | -0.24(-1.87%) |
Aug 23, 2017 | 12.70 | 12.70 | 12.70 | 12.70 | 112 | +0.23(+1.83%) |
Aug 22, 2017 | 12.44 | 12.48 | 12.44 | 12.47 | 9,640 | +0.04(+0.30%) |
Aug 21, 2017 | 12.46 | 12.47 | 12.43 | 12.43 | 5,559 | -0.04(-0.30%) |
Aug 18, 2017 | 12.51 | 12.51 | 12.46 | 12.47 | 6,345 | -0.04(-0.30%) |
Aug 17, 2017 | 12.63 | 12.63 | 12.51 | 12.51 | 6,708 | -0.09(-0.74%) |
Aug 16, 2017 | 12.60 | 12.65 | 12.60 | 12.60 | 23,103 | +0.00(+0.00%) |
Aug 15, 2017 | 12.64 | 12.64 | 12.60 | 12.60 | 6,145 | -0.02(-0.15%) |
Aug 14, 2017 | 12.65 | 12.65 | 12.60 | 12.62 | 1,413 | -0.03(-0.22%) |
Aug 11, 2017 | 12.65 | 12.71 | 12.60 | 12.65 | 5,155 | +0.00(+0.00%) |
Aug 10, 2017 | 12.84 | 12.84 | 12.65 | 12.65 | 4,392 | -0.28(-2.17%) |
Aug 09, 2017 | 13.10 | 13.15 | 12.91 | 12.93 | 7,674 | -0.23(-1.78%) |
Aug 08, 2017 | 13.02 | 13.16 | 13.02 | 13.16 | 3,855 | +0.19(+1.44%) |
Aug 07, 2017 | 12.99 | 13.07 | 12.95 | 12.98 | 16,370 | -0.06(-0.43%) |
Aug 04, 2017 | 12.99 | 13.12 | 12.98 | 13.03 | 17,541 | +0.01(+0.07%) |
Aug 03, 2017 | 12.93 | 13.03 | 12.93 | 13.02 | 40,094 | -0.04(-0.29%) |
Aug 02, 2017 | 12.95 | 13.06 | 12.95 | 13.06 | 968 | +0.12(+0.94%) |