Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.50 | 10.50 | 10.00 | 10.28 | 14,477 | -0.07(-0.68%) |
Oct 30, 2017 | 10.28 | 10.60 | 10.05 | 10.35 | 20,853 | +0.23(+2.27%) |
Oct 27, 2017 | 10.00 | 10.28 | 10.00 | 10.12 | 14,801 | +0.31(+3.16%) |
Oct 26, 2017 | 10.27 | 10.57 | 9.750 | 9.810 | 16,388 | -0.23(-2.29%) |
Oct 25, 2017 | 9.730 | 10.35 | 9.719 | 10.04 | 41,370 | +0.31(+3.19%) |
Oct 24, 2017 | 11.06 | 11.48 | 9.250 | 9.730 | 121,165 | -1.17(-10.73%) |
Oct 23, 2017 | 11.54 | 11.65 | 10.46 | 10.90 | 46,180 | -0.74(-6.36%) |
Oct 20, 2017 | 12.05 | 12.05 | 11.63 | 11.64 | 20,442 | -0.31(-2.59%) |
Oct 19, 2017 | 11.78 | 12.01 | 11.66 | 11.95 | 24,421 | +0.04(+0.34%) |
Oct 18, 2017 | 12.00 | 12.05 | 11.80 | 11.91 | 22,899 | -0.12(-0.97%) |
Oct 17, 2017 | 11.98 | 12.21 | 11.90 | 12.03 | 11,724 | -0.10(-0.86%) |
Oct 16, 2017 | 12.27 | 12.47 | 11.98 | 12.13 | 45,729 | -0.26(-2.10%) |
Oct 13, 2017 | 12.81 | 12.81 | 12.30 | 12.39 | 12,887 | +0.00(+0.00%) |
Oct 12, 2017 | 12.75 | 12.75 | 12.35 | 12.39 | 13,162 | -0.32(-2.52%) |
Oct 11, 2017 | 12.61 | 12.76 | 12.49 | 12.71 | 19,458 | +0.00(+0.00%) |
Oct 10, 2017 | 12.71 | 12.78 | 12.45 | 12.71 | 19,900 | +0.21(+1.68%) |
Oct 09, 2017 | 12.89 | 13.00 | 12.44 | 12.50 | 22,675 | -0.26(-2.04%) |
Oct 06, 2017 | 12.79 | 12.84 | 12.53 | 12.76 | 26,739 | -0.03(-0.23%) |
Oct 05, 2017 | 12.63 | 12.81 | 12.40 | 12.79 | 28,598 | +0.30(+2.40%) |
Oct 04, 2017 | 12.26 | 12.50 | 12.26 | 12.49 | 22,448 | +0.15(+1.22%) |
Oct 03, 2017 | 12.45 | 12.50 | 12.26 | 12.34 | 15,451 | -0.16(-1.28%) |
Oct 02, 2017 | 12.60 | 12.66 | 12.30 | 12.50 | 55,716 | -0.05(-0.40%) |
Sep 29, 2017 | 12.89 | 12.89 | 12.50 | 12.55 | 18,383 | -0.28(-2.18%) |
Sep 28, 2017 | 12.70 | 12.89 | 12.70 | 12.83 | 25,182 | +0.11(+0.86%) |
Sep 27, 2017 | 12.83 | 12.84 | 12.50 | 12.72 | 12,491 | +0.03(+0.24%) |
Sep 26, 2017 | 12.78 | 12.85 | 12.58 | 12.69 | 20,081 | -0.12(-0.94%) |
Sep 25, 2017 | 12.75 | 12.85 | 12.49 | 12.81 | 18,884 | +0.13(+1.07%) |
Sep 22, 2017 | 12.62 | 12.88 | 12.49 | 12.68 | 19,400 | +0.04(+0.36%) |
Sep 21, 2017 | 12.31 | 13.01 | 12.24 | 12.63 | 48,918 | -0.06(-0.47%) |
Sep 20, 2017 | 12.24 | 12.69 | 12.08 | 12.69 | 44,726 | +0.45(+3.68%) |
Sep 19, 2017 | 12.28 | 12.38 | 12.00 | 12.24 | 39,110 | -0.01(-0.08%) |
Sep 18, 2017 | 12.75 | 12.75 | 12.25 | 12.25 | 101,602 | -0.10(-0.81%) |
Sep 15, 2017 | 12.25 | 12.71 | 12.25 | 12.35 | 194,577 | +0.30(+2.49%) |
Sep 14, 2017 | 12.86 | 12.88 | 12.00 | 12.05 | 365,458 | -3.20(-20.98%) |
Sep 13, 2017 | 15.85 | 15.85 | 14.70 | 15.25 | 18,520 | -0.48(-3.05%) |
Sep 12, 2017 | 15.88 | 16.00 | 15.52 | 15.73 | 15,698 | -0.27(-1.69%) |
Sep 11, 2017 | 15.00 | 16.86 | 15.00 | 16.00 | 75,304 | +1.61(+11.19%) |
Sep 08, 2017 | 14.31 | 14.47 | 14.16 | 14.39 | 5,300 | -0.20(-1.37%) |
Sep 07, 2017 | 14.46 | 14.62 | 13.99 | 14.59 | 6,839 | +0.67(+4.81%) |
Sep 06, 2017 | 13.50 | 14.60 | 13.50 | 13.92 | 32,590 | +0.66(+4.98%) |
Sep 05, 2017 | 13.60 | 13.74 | 13.06 | 13.26 | 17,871 | -0.16(-1.18%) |
Sep 01, 2017 | 13.10 | 13.61 | 12.90 | 13.42 | 18,943 | +0.55(+4.26%) |
Aug 31, 2017 | 12.92 | 13.74 | 12.12 | 12.87 | 29,482 | +0.00(+0.00%) |
Aug 30, 2017 | 12.30 | 12.87 | 12.30 | 12.87 | 16,925 | +0.66(+5.41%) |
Aug 29, 2017 | 12.33 | 12.56 | 12.15 | 12.21 | 12,155 | -0.50(-3.94%) |
Aug 28, 2017 | 12.70 | 12.75 | 12.36 | 12.71 | 8,006 | +0.09(+0.71%) |
Aug 25, 2017 | 12.49 | 12.84 | 12.30 | 12.62 | 8,857 | +0.12(+0.96%) |
Aug 24, 2017 | 12.30 | 12.79 | 12.30 | 12.50 | 7,777 | +0.12(+0.97%) |
Aug 23, 2017 | 12.49 | 12.50 | 12.36 | 12.38 | 6,903 | -0.32(-2.52%) |
Aug 22, 2017 | 12.65 | 12.88 | 12.41 | 12.70 | 3,619 | +0.37(+3.00%) |
Aug 21, 2017 | 12.44 | 12.44 | 12.32 | 12.33 | 2,326 | +0.12(+0.98%) |
Aug 18, 2017 | 12.42 | 12.68 | 12.21 | 12.21 | 9,163 | -0.49(-3.86%) |
Aug 17, 2017 | 12.47 | 12.80 | 12.47 | 12.70 | 1,436 | +0.17(+1.35%) |
Aug 16, 2017 | 12.26 | 12.84 | 12.26 | 12.53 | 4,647 | +0.03(+0.25%) |
Aug 15, 2017 | 12.10 | 12.50 | 12.10 | 12.50 | 3,158 | +0.46(+3.82%) |
Aug 14, 2017 | 12.84 | 13.10 | 12.03 | 12.04 | 25,439 | -0.95(-7.31%) |
Aug 11, 2017 | 12.65 | 13.46 | 12.65 | 12.99 | 9,869 | +0.34(+2.69%) |
Aug 10, 2017 | 13.99 | 13.99 | 12.50 | 12.65 | 48,075 | -1.43(-10.16%) |
Aug 09, 2017 | 14.06 | 14.18 | 13.51 | 14.08 | 14,432 | -0.18(-1.24%) |
Aug 08, 2017 | 14.47 | 14.53 | 14.20 | 14.26 | 6,631 | -0.21(-1.47%) |
Aug 07, 2017 | 14.36 | 14.84 | 14.06 | 14.47 | 18,942 | +0.22(+1.54%) |
Aug 04, 2017 | 14.14 | 14.63 | 14.14 | 14.25 | 7,411 | +0.00(+0.00%) |
Aug 03, 2017 | 14.34 | 14.34 | 14.07 | 14.25 | 5,950 | -0.09(-0.63%) |
Aug 02, 2017 | 14.19 | 14.36 | 13.87 | 14.34 | 11,052 | +0.42(+3.02%) |