Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.18 | 14.20 | 13.76 | 14.00 | 8,488 | -0.24(-1.68%) |
Oct 30, 2017 | 13.82 | 14.30 | 13.79 | 14.24 | 16,801 | +0.35(+2.52%) |
Oct 27, 2017 | 12.61 | 13.89 | 12.61 | 13.89 | 2,232 | -0.04(-0.29%) |
Oct 26, 2017 | 13.85 | 13.95 | 13.74 | 13.93 | 2,904 | +0.51(+3.80%) |
Oct 25, 2017 | 13.98 | 13.98 | 13.42 | 13.42 | 7,701 | -0.55(-3.94%) |
Oct 24, 2017 | 13.71 | 13.97 | 13.67 | 13.97 | 4,812 | +0.13(+0.94%) |
Oct 23, 2017 | 13.25 | 13.95 | 13.25 | 13.84 | 10,385 | +0.54(+4.06%) |
Oct 20, 2017 | 13.35 | 13.35 | 13.27 | 13.30 | 2,930 | +0.14(+1.06%) |
Oct 19, 2017 | 13.00 | 13.26 | 12.98 | 13.16 | 2,025 | -0.16(-1.20%) |
Oct 18, 2017 | 13.39 | 13.39 | 13.16 | 13.32 | 5,896 | +0.29(+2.23%) |
Oct 17, 2017 | 13.33 | 13.38 | 13.03 | 13.03 | 2,364 | -0.34(-2.54%) |
Oct 16, 2017 | 13.53 | 13.53 | 13.34 | 13.37 | 5,529 | -0.31(-2.26%) |
Oct 13, 2017 | 13.60 | 13.71 | 13.39 | 13.68 | 9,607 | -0.07(-0.52%) |
Oct 12, 2017 | 13.79 | 13.79 | 13.63 | 13.75 | 2,542 | -0.06(-0.43%) |
Oct 11, 2017 | 13.98 | 13.98 | 13.41 | 13.81 | 25,107 | -0.15(-1.07%) |
Oct 10, 2017 | 13.80 | 13.97 | 13.66 | 13.96 | 8,934 | +0.17(+1.23%) |
Oct 09, 2017 | 13.80 | 13.80 | 13.70 | 13.79 | 7,038 | -0.09(-0.65%) |
Oct 06, 2017 | 14.00 | 14.00 | 13.70 | 13.88 | 4,967 | +0.00(+0.00%) |
Oct 05, 2017 | 13.85 | 13.96 | 13.80 | 13.88 | 10,149 | -0.07(-0.50%) |
Oct 04, 2017 | 13.80 | 14.14 | 13.80 | 13.95 | 7,632 | +0.20(+1.45%) |
Oct 03, 2017 | 13.72 | 13.98 | 13.61 | 13.75 | 10,076 | -0.01(-0.07%) |
Oct 02, 2017 | 13.35 | 13.90 | 13.35 | 13.76 | 26,098 | +0.29(+2.15%) |
Sep 29, 2017 | 13.35 | 13.62 | 13.26 | 13.47 | 6,293 | +0.38(+2.90%) |
Sep 28, 2017 | 12.80 | 13.20 | 12.80 | 13.09 | 9,024 | +0.10(+0.77%) |
Sep 27, 2017 | 13.18 | 13.28 | 12.90 | 12.99 | 45,854 | -0.21(-1.59%) |
Sep 26, 2017 | 13.37 | 13.40 | 13.11 | 13.20 | 8,668 | -0.20(-1.49%) |
Sep 25, 2017 | 13.76 | 13.76 | 13.35 | 13.40 | 8,295 | -0.09(-0.67%) |
Sep 22, 2017 | 13.85 | 13.85 | 13.13 | 13.49 | 17,236 | -0.59(-4.22%) |
Sep 21, 2017 | 13.75 | 14.15 | 13.72 | 14.08 | 12,908 | +0.35(+2.58%) |
Sep 20, 2017 | 13.45 | 13.90 | 13.40 | 13.73 | 14,924 | +0.05(+0.37%) |
Sep 19, 2017 | 13.71 | 13.79 | 13.60 | 13.68 | 3,744 | +0.14(+1.03%) |
Sep 18, 2017 | 13.35 | 13.70 | 13.30 | 13.54 | 5,377 | +0.31(+2.34%) |
Sep 15, 2017 | 13.30 | 13.70 | 13.01 | 13.23 | 26,133 | +0.00(+0.00%) |
Sep 14, 2017 | 13.22 | 13.40 | 13.12 | 13.23 | 2,077 | -0.25(-1.85%) |
Sep 13, 2017 | 13.22 | 13.51 | 13.22 | 13.48 | 11,369 | +0.50(+3.85%) |
Sep 12, 2017 | 13.30 | 13.30 | 12.95 | 12.98 | 6,502 | -0.37(-2.77%) |
Sep 11, 2017 | 13.27 | 13.35 | 13.27 | 13.35 | 596 | +0.17(+1.29%) |
Sep 08, 2017 | 12.96 | 13.41 | 12.95 | 13.18 | 13,660 | +0.22(+1.70%) |
Sep 07, 2017 | 13.15 | 13.15 | 12.90 | 12.96 | 2,260 | -0.33(-2.48%) |
Sep 06, 2017 | 13.04 | 13.38 | 12.80 | 13.29 | 7,978 | +0.35(+2.70%) |
Sep 05, 2017 | 13.30 | 13.30 | 12.79 | 12.94 | 11,234 | -0.32(-2.41%) |
Sep 01, 2017 | 12.99 | 12.76 | 13.26 | 21,287 | +0.27(+2.08%) | |
Aug 31, 2017 | 13.24 | 13.34 | 12.85 | 12.99 | 18,962 | -0.26(-1.96%) |
Aug 30, 2017 | 13.32 | 13.44 | 13.03 | 13.25 | 8,983 | -0.28(-2.07%) |
Aug 29, 2017 | 13.67 | 13.67 | 13.36 | 13.53 | 2,576 | -0.09(-0.66%) |
Aug 28, 2017 | 13.68 | 13.70 | 13.48 | 13.62 | 23,571 | -0.06(-0.44%) |
Aug 25, 2017 | 13.43 | 13.69 | 13.39 | 13.68 | 20,702 | +0.25(+1.86%) |
Aug 24, 2017 | 13.45 | 13.80 | 13.30 | 13.43 | 17,818 | -0.03(-0.22%) |
Aug 23, 2017 | 13.24 | 13.95 | 13.05 | 13.46 | 20,880 | +0.09(+0.67%) |
Aug 22, 2017 | 13.33 | 13.37 | 12.31 | 13.37 | 33,369 | +0.07(+0.53%) |
Aug 21, 2017 | 13.18 | 13.30 | 12.97 | 13.30 | 4,206 | +0.25(+1.92%) |
Aug 18, 2017 | 13.31 | 13.44 | 13.00 | 13.05 | 15,341 | -0.24(-1.81%) |
Aug 17, 2017 | 13.56 | 13.56 | 13.28 | 13.29 | 7,709 | -0.22(-1.63%) |
Aug 16, 2017 | 13.48 | 13.70 | 13.38 | 13.51 | 12,625 | +0.28(+2.12%) |
Aug 15, 2017 | 12.80 | 13.49 | 12.15 | 13.23 | 24,286 | +0.47(+3.68%) |
Aug 14, 2017 | 12.75 | 12.83 | 12.75 | 12.76 | 2,759 | +0.03(+0.23%) |
Aug 11, 2017 | 12.92 | 12.94 | 12.55 | 12.73 | 19,333 | -0.16(-1.23%) |
Aug 10, 2017 | 12.64 | 12.99 | 12.64 | 12.89 | 15,526 | +0.28(+2.22%) |
Aug 09, 2017 | 12.50 | 12.88 | 12.40 | 12.61 | 16,640 | +0.12(+0.96%) |
Aug 08, 2017 | 12.38 | 12.58 | 12.11 | 12.49 | 36,000 | +0.19(+1.54%) |
Aug 07, 2017 | 12.12 | 12.63 | 12.12 | 12.30 | 45,638 | +0.20(+1.65%) |
Aug 04, 2017 | 11.99 | 12.49 | 11.91 | 12.10 | 25,959 | +0.10(+0.83%) |
Aug 03, 2017 | 11.74 | 12.03 | 11.65 | 12.00 | 46,308 | +0.15(+1.27%) |
Aug 02, 2017 | 11.84 | 11.98 | 11.61 | 11.85 | 34,115 | -0.03(-0.25%) |