Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.25 | 11.68 | 11.10 | 11.45 | 27,603 | +0.25(+2.23%) |
Oct 30, 2017 | 11.20 | 11.40 | 10.75 | 11.20 | 14,566 | +0.05(+0.45%) |
Oct 27, 2017 | 11.20 | 11.45 | 11.15 | 11.15 | 5,909 | -0.10(-0.89%) |
Oct 26, 2017 | 11.35 | 11.35 | 11.15 | 11.25 | 5,510 | -0.25(-2.17%) |
Oct 25, 2017 | 11.55 | 11.75 | 11.25 | 11.50 | 7,444 | +0.00(+0.00%) |
Oct 24, 2017 | 12.05 | 12.22 | 11.45 | 11.50 | 21,338 | -0.50(-4.17%) |
Oct 23, 2017 | 13.05 | 13.05 | 12.00 | 12.00 | 16,462 | -1.10(-8.40%) |
Oct 20, 2017 | 13.15 | 13.30 | 12.75 | 13.10 | 10,298 | -0.05(-0.38%) |
Oct 19, 2017 | 13.05 | 13.35 | 13.05 | 13.15 | 13,384 | +0.40(+3.14%) |
Oct 18, 2017 | 12.65 | 12.95 | 12.65 | 12.75 | 5,037 | +0.15(+1.19%) |
Oct 17, 2017 | 13.50 | 13.55 | 12.45 | 12.60 | 17,930 | -0.60(-4.55%) |
Oct 16, 2017 | 13.25 | 13.25 | 12.95 | 13.20 | 7,024 | +0.00(+0.00%) |
Oct 13, 2017 | 13.00 | 13.35 | 13.00 | 13.20 | 20,100 | +0.50(+3.94%) |
Oct 12, 2017 | 12.55 | 12.85 | 12.40 | 12.70 | 23,203 | +0.25(+2.01%) |
Oct 11, 2017 | 12.55 | 12.70 | 12.25 | 12.45 | 16,003 | +0.00(+0.00%) |
Oct 10, 2017 | 12.80 | 12.90 | 12.35 | 12.45 | 20,137 | -0.20(-1.58%) |
Oct 09, 2017 | 13.25 | 13.25 | 12.60 | 12.65 | 8,500 | -0.15(-1.17%) |
Oct 06, 2017 | 12.80 | 13.05 | 12.55 | 12.80 | 11,868 | -0.30(-2.29%) |
Oct 05, 2017 | 13.05 | 13.25 | 12.75 | 13.10 | 46,547 | +0.10(+0.77%) |
Oct 04, 2017 | 13.15 | 13.20 | 12.95 | 13.00 | 30,436 | +0.00(+0.00%) |
Oct 03, 2017 | 13.15 | 13.30 | 12.50 | 13.00 | 37,896 | -0.20(-1.52%) |
Oct 02, 2017 | 13.35 | 14.00 | 13.15 | 13.20 | 11,667 | -0.05(-0.38%) |
Sep 29, 2017 | 13.30 | 13.55 | 13.20 | 13.25 | 24,108 | -0.10(-0.75%) |
Sep 28, 2017 | 13.15 | 13.45 | 12.70 | 13.35 | 24,090 | -0.10(-0.74%) |
Sep 27, 2017 | 13.50 | 13.50 | 13.05 | 13.45 | 41,282 | +0.05(+0.37%) |
Sep 26, 2017 | 13.35 | 13.50 | 13.25 | 13.40 | 9,098 | +0.00(+0.00%) |
Sep 25, 2017 | 13.60 | 13.60 | 13.25 | 13.40 | 51,342 | -0.20(-1.47%) |
Sep 22, 2017 | 13.35 | 13.90 | 13.35 | 13.60 | 12,302 | +0.30(+2.26%) |
Sep 21, 2017 | 13.35 | 13.40 | 13.20 | 13.30 | 4,701 | +0.05(+0.38%) |
Sep 20, 2017 | 13.60 | 13.60 | 13.15 | 13.25 | 47,805 | -0.35(-2.57%) |
Sep 19, 2017 | 13.55 | 13.62 | 13.20 | 13.60 | 35,074 | +0.20(+1.49%) |
Sep 18, 2017 | 13.05 | 13.65 | 13.05 | 13.40 | 28,039 | +0.25(+1.90%) |
Sep 15, 2017 | 13.05 | 13.30 | 12.85 | 13.15 | 86,578 | +0.15(+1.15%) |
Sep 14, 2017 | 12.75 | 13.05 | 12.60 | 13.00 | 10,333 | +0.40(+3.17%) |
Sep 13, 2017 | 12.50 | 12.60 | 12.45 | 12.60 | 20,374 | +0.15(+1.20%) |
Sep 12, 2017 | 12.69 | 12.70 | 12.40 | 12.45 | 11,206 | -0.20(-1.58%) |
Sep 11, 2017 | 12.20 | 12.70 | 12.20 | 12.65 | 11,034 | +0.45(+3.69%) |
Sep 08, 2017 | 11.95 | 12.55 | 11.95 | 12.20 | 15,247 | +0.15(+1.24%) |
Sep 07, 2017 | 12.35 | 12.35 | 11.60 | 12.05 | 75,267 | -0.30(-2.43%) |
Sep 06, 2017 | 12.20 | 12.70 | 12.20 | 12.35 | 22,729 | +0.35(+2.92%) |
Sep 05, 2017 | 12.00 | 12.50 | 12.00 | 12.00 | 19,503 | +0.25(+2.13%) |
Sep 01, 2017 | 11.30 | 11.95 | 11.15 | 11.75 | 26,293 | +0.65(+5.86%) |
Aug 31, 2017 | 11.25 | 11.45 | 10.95 | 11.10 | 28,153 | +0.25(+2.30%) |
Aug 30, 2017 | 10.65 | 10.95 | 10.65 | 10.85 | 7,541 | -0.10(-0.91%) |
Aug 29, 2017 | 10.95 | 11.00 | 10.80 | 10.95 | 6,227 | +0.00(+0.00%) |
Aug 28, 2017 | 11.00 | 11.20 | 10.95 | 10.95 | 4,211 | -0.05(-0.45%) |
Aug 25, 2017 | 11.45 | 11.45 | 10.90 | 11.00 | 2,804 | +0.00(+0.00%) |
Aug 24, 2017 | 11.65 | 12.05 | 10.90 | 11.00 | 21,859 | -0.50(-4.35%) |
Aug 23, 2017 | 10.40 | 11.85 | 10.40 | 11.50 | 35,774 | +1.00(+9.52%) |
Aug 22, 2017 | 10.30 | 10.85 | 10.30 | 10.50 | 11,934 | +0.35(+3.45%) |
Aug 21, 2017 | 10.00 | 10.35 | 10.00 | 10.15 | 3,150 | +0.00(+0.00%) |
Aug 18, 2017 | 10.00 | 10.20 | 9.850 | 10.15 | 8,175 | -0.10(-0.98%) |
Aug 17, 2017 | 10.40 | 10.40 | 9.600 | 10.25 | 7,289 | +0.00(+0.00%) |
Aug 16, 2017 | 10.70 | 10.70 | 10.15 | 10.25 | 7,496 | -0.20(-1.91%) |
Aug 15, 2017 | 10.65 | 10.65 | 10.15 | 10.45 | 3,425 | -0.25(-2.34%) |
Aug 14, 2017 | 10.60 | 10.90 | 10.10 | 10.70 | 19,590 | +0.55(+5.42%) |
Aug 11, 2017 | 10.20 | 10.20 | 10.00 | 10.15 | 2,676 | +0.05(+0.50%) |
Aug 10, 2017 | 10.00 | 10.10 | 9.850 | 10.10 | 6,501 | +0.10(+1.00%) |
Aug 09, 2017 | 9.900 | 10.30 | 9.900 | 10.00 | 14,362 | -0.20(-1.96%) |
Aug 08, 2017 | 10.05 | 11.10 | 10.05 | 10.20 | 15,240 | +0.15(+1.49%) |
Aug 07, 2017 | 9.350 | 10.05 | 9.350 | 10.05 | 3,066 | -0.05(-0.50%) |
Aug 04, 2017 | 9.550 | 10.10 | 9.500 | 10.10 | 5,668 | +0.40(+4.12%) |
Aug 03, 2017 | 10.55 | 10.90 | 9.500 | 9.700 | 28,382 | -1.00(-9.35%) |
Aug 02, 2017 | 11.25 | 11.25 | 10.50 | 10.70 | 10,629 | -0.75(-6.55%) |