Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.30 | 13.55 | 13.20 | 13.25 | 59,672 | +0.10(+0.76%) |
Oct 30, 2017 | 13.35 | 13.35 | 12.95 | 13.15 | 36,344 | -0.30(-2.23%) |
Oct 27, 2017 | 13.20 | 13.60 | 13.05 | 13.45 | 98,244 | +0.30(+2.28%) |
Oct 26, 2017 | 13.00 | 13.18 | 12.76 | 13.15 | 48,225 | +0.15(+1.15%) |
Oct 25, 2017 | 12.80 | 13.15 | 12.70 | 13.00 | 35,262 | +0.20(+1.56%) |
Oct 24, 2017 | 13.10 | 12.65 | 12.80 | 68,823 | +0.05(+0.39%) | |
Oct 23, 2017 | 12.90 | 13.00 | 12.70 | 12.75 | 36,050 | -0.20(-1.54%) |
Oct 20, 2017 | 12.65 | 13.00 | 12.40 | 12.95 | 97,438 | +0.50(+4.02%) |
Oct 19, 2017 | 12.70 | 12.78 | 12.30 | 12.45 | 57,606 | -0.30(-2.35%) |
Oct 18, 2017 | 13.20 | 13.20 | 12.70 | 12.75 | 66,059 | -0.30(-2.30%) |
Oct 17, 2017 | 13.60 | 13.65 | 12.95 | 13.05 | 95,103 | -0.50(-3.69%) |
Oct 16, 2017 | 13.35 | 13.65 | 13.15 | 13.55 | 40,146 | +0.20(+1.50%) |
Oct 13, 2017 | 13.45 | 13.47 | 13.25 | 13.35 | 33,013 | -0.10(-0.74%) |
Oct 12, 2017 | 13.55 | 13.70 | 13.25 | 13.45 | 38,431 | +0.00(+0.00%) |
Oct 11, 2017 | 13.30 | 13.60 | 13.20 | 13.45 | 115,652 | +0.15(+1.13%) |
Oct 10, 2017 | 13.40 | 13.45 | 13.08 | 13.30 | 65,718 | -0.10(-0.75%) |
Oct 09, 2017 | 13.65 | 13.70 | 13.25 | 13.40 | 47,576 | -0.30(-2.19%) |
Oct 06, 2017 | 13.70 | 13.95 | 13.65 | 13.70 | 66,732 | -0.05(-0.36%) |
Oct 05, 2017 | 13.40 | 13.90 | 13.40 | 13.75 | 100,659 | +0.35(+2.61%) |
Oct 04, 2017 | 13.55 | 13.75 | 13.35 | 13.40 | 115,461 | -0.10(-0.74%) |
Oct 03, 2017 | 13.20 | 13.57 | 12.85 | 13.50 | 121,436 | +0.25(+1.89%) |
Oct 02, 2017 | 12.50 | 13.32 | 12.45 | 13.25 | 197,589 | +0.80(+6.43%) |
Sep 29, 2017 | 12.50 | 12.60 | 12.40 | 12.45 | 63,037 | -0.10(-0.80%) |
Sep 28, 2017 | 12.80 | 12.80 | 12.45 | 12.55 | 194,264 | -0.25(-1.95%) |
Sep 27, 2017 | 12.05 | 12.85 | 11.95 | 12.80 | 153,549 | +0.85(+7.11%) |
Sep 26, 2017 | 11.95 | 12.05 | 11.90 | 11.95 | 97,204 | +0.05(+0.42%) |
Sep 25, 2017 | 11.75 | 12.00 | 11.50 | 11.90 | 205,656 | +1.00(+9.17%) |
Sep 22, 2017 | 10.80 | 11.00 | 10.75 | 10.90 | 40,687 | +0.05(+0.46%) |
Sep 21, 2017 | 10.90 | 11.15 | 10.75 | 10.85 | 79,412 | -0.10(-0.91%) |
Sep 20, 2017 | 11.00 | 11.10 | 10.75 | 10.95 | 77,362 | -0.10(-0.90%) |
Sep 19, 2017 | 11.35 | 11.35 | 10.90 | 11.05 | 174,750 | -0.25(-2.21%) |
Sep 18, 2017 | 11.25 | 11.60 | 11.25 | 11.30 | 82,943 | +0.10(+0.89%) |
Sep 15, 2017 | 11.45 | 11.50 | 11.15 | 11.20 | 242,507 | -0.20(-1.75%) |
Sep 14, 2017 | 11.65 | 11.80 | 11.35 | 11.40 | 97,600 | -0.25(-2.15%) |
Sep 13, 2017 | 11.75 | 12.00 | 11.60 | 11.65 | 96,981 | -0.15(-1.27%) |
Sep 12, 2017 | 11.90 | 12.05 | 11.75 | 11.80 | 66,803 | -0.05(-0.42%) |
Sep 11, 2017 | 12.05 | 12.07 | 11.75 | 11.85 | 50,905 | -0.05(-0.42%) |
Sep 08, 2017 | 11.85 | 12.05 | 11.80 | 11.90 | 41,552 | +0.00(+0.00%) |
Sep 07, 2017 | 12.05 | 12.20 | 11.85 | 11.90 | 71,998 | -0.15(-1.24%) |
Sep 06, 2017 | 12.20 | 11.85 | 12.05 | 49,665 | +0.10(+0.84%) | |
Sep 05, 2017 | 11.90 | 12.10 | 11.80 | 11.95 | 47,704 | -0.05(-0.42%) |
Sep 01, 2017 | 11.95 | 12.00 | 11.75 | 12.00 | 43,645 | +0.05(+0.42%) |
Aug 31, 2017 | 12.00 | 12.20 | 11.86 | 11.95 | 83,499 | +0.00(+0.00%) |
Aug 30, 2017 | 12.00 | 12.10 | 11.75 | 11.95 | 61,493 | -0.10(-0.83%) |
Aug 29, 2017 | 11.85 | 12.05 | 11.65 | 12.05 | 60,246 | +0.10(+0.84%) |
Aug 28, 2017 | 11.95 | 12.05 | 11.88 | 11.95 | 43,600 | +0.00(+0.00%) |
Aug 25, 2017 | 11.90 | 12.00 | 11.82 | 11.95 | 55,268 | +0.10(+0.84%) |
Aug 24, 2017 | 11.70 | 11.90 | 11.55 | 11.85 | 78,958 | +0.20(+1.72%) |
Aug 23, 2017 | 11.70 | 11.83 | 11.40 | 11.65 | 97,382 | -0.25(-2.10%) |
Aug 22, 2017 | 11.90 | 12.30 | 11.80 | 11.90 | 159,941 | +0.05(+0.42%) |
Aug 21, 2017 | 11.75 | 11.95 | 11.60 | 11.85 | 93,415 | +0.10(+0.85%) |
Aug 18, 2017 | 11.45 | 11.90 | 11.45 | 11.75 | 127,199 | +0.15(+1.29%) |
Aug 17, 2017 | 11.90 | 11.90 | 11.55 | 11.60 | 119,259 | -0.30(-2.52%) |
Aug 16, 2017 | 11.85 | 12.05 | 11.85 | 11.90 | 166,553 | +0.10(+0.85%) |
Aug 15, 2017 | 12.00 | 12.10 | 11.70 | 11.80 | 106,492 | -0.10(-0.84%) |
Aug 14, 2017 | 11.75 | 12.35 | 11.55 | 11.90 | 215,702 | +0.15(+1.28%) |
Aug 11, 2017 | 10.90 | 11.90 | 10.90 | 11.75 | 269,882 | +0.90(+8.29%) |
Aug 10, 2017 | 10.60 | 11.00 | 10.55 | 10.85 | 123,864 | +0.15(+1.40%) |
Aug 09, 2017 | 10.50 | 10.85 | 10.45 | 10.70 | 72,680 | +0.05(+0.47%) |
Aug 08, 2017 | 10.45 | 10.90 | 10.25 | 10.65 | 60,927 | +0.25(+2.40%) |
Aug 07, 2017 | 10.35 | 10.50 | 10.25 | 10.40 | 37,349 | +0.00(+0.00%) |
Aug 04, 2017 | 10.70 | 10.30 | 10.40 | 39,710 | -0.20(-1.89%) | |
Aug 03, 2017 | 10.95 | 10.95 | 10.50 | 10.60 | 66,760 | +0.05(+0.47%) |
Aug 02, 2017 | 10.80 | 11.00 | 10.35 | 10.55 | 173,644 | -0.20(-1.86%) |