Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.64 | 13.75 | 13.54 | 13.72 | 4,965,563 | +0.17(+1.24%) |
Oct 30, 2017 | 13.66 | 13.76 | 13.51 | 13.56 | 3,514,793 | -0.21(-1.54%) |
Oct 27, 2017 | 13.76 | 13.85 | 13.63 | 13.77 | 5,308,042 | +0.03(+0.19%) |
Oct 26, 2017 | 13.56 | 13.82 | 13.53 | 13.74 | 5,776,251 | +0.18(+1.31%) |
Oct 25, 2017 | 13.53 | 13.57 | 13.26 | 13.56 | 7,804,315 | +0.10(+0.72%) |
Oct 24, 2017 | 13.55 | 13.72 | 13.20 | 13.47 | 21,296,146 | +0.82(+6.52%) |
Oct 23, 2017 | 12.71 | 12.75 | 12.62 | 12.64 | 3,953,188 | -0.01(-0.07%) |
Oct 20, 2017 | 12.66 | 12.70 | 12.58 | 12.65 | 2,154,620 | +0.04(+0.28%) |
Oct 19, 2017 | 12.65 | 12.68 | 12.55 | 12.62 | 2,116,249 | -0.04(-0.28%) |
Oct 18, 2017 | 12.58 | 12.71 | 12.57 | 12.65 | 5,385,989 | +0.10(+0.78%) |
Oct 17, 2017 | 12.59 | 12.63 | 12.53 | 12.55 | 1,486,305 | -0.08(-0.63%) |
Oct 16, 2017 | 12.65 | 12.68 | 12.56 | 12.63 | 1,410,699 | +0.03(+0.21%) |
Oct 13, 2017 | 12.55 | 12.66 | 12.52 | 12.61 | 1,862,198 | +0.04(+0.35%) |
Oct 12, 2017 | 12.63 | 12.70 | 12.55 | 12.56 | 2,159,386 | -0.03(-0.21%) |
Oct 11, 2017 | 12.67 | 12.70 | 12.58 | 12.59 | 2,162,559 | -0.11(-0.84%) |
Oct 10, 2017 | 12.61 | 12.73 | 12.59 | 12.70 | 2,766,849 | +0.12(+0.92%) |
Oct 09, 2017 | 12.57 | 12.63 | 12.54 | 12.58 | 1,067,537 | +0.04(+0.28%) |
Oct 06, 2017 | 12.57 | 12.66 | 12.51 | 12.55 | 4,902,105 | +0.00(+0.00%) |
Oct 05, 2017 | 12.64 | 12.66 | 12.49 | 12.55 | 3,670,049 | -0.08(-0.63%) |
Oct 04, 2017 | 12.63 | 12.71 | 12.55 | 12.63 | 3,002,237 | +0.03(+0.21%) |
Oct 03, 2017 | 12.52 | 12.63 | 12.46 | 12.60 | 3,315,238 | +0.14(+1.14%) |
Oct 02, 2017 | 12.40 | 12.49 | 12.35 | 12.46 | 2,410,880 | +0.10(+0.79%) |
Sep 29, 2017 | 12.32 | 12.39 | 12.24 | 12.36 | 3,131,996 | +0.08(+0.65%) |
Sep 28, 2017 | 12.16 | 12.32 | 12.14 | 12.28 | 3,157,999 | +0.13(+1.09%) |
Sep 27, 2017 | 12.07 | 12.17 | 12.01 | 12.15 | 2,147,703 | +0.13(+1.11%) |
Sep 26, 2017 | 11.85 | 12.01 | 11.81 | 12.01 | 2,601,313 | +0.18(+1.50%) |
Sep 25, 2017 | 12.09 | 12.11 | 11.76 | 11.84 | 4,069,416 | -0.27(-2.27%) |
Sep 22, 2017 | 12.09 | 12.20 | 12.02 | 12.11 | 5,192,044 | -0.02(-0.15%) |
Sep 21, 2017 | 11.95 | 12.21 | 11.93 | 12.13 | 5,308,660 | +0.16(+1.33%) |
Sep 20, 2017 | 11.80 | 12.07 | 11.80 | 11.97 | 4,337,425 | +0.16(+1.35%) |
Sep 19, 2017 | 11.77 | 11.85 | 11.71 | 11.81 | 3,827,410 | +0.10(+0.83%) |
Sep 18, 2017 | 11.62 | 11.75 | 11.59 | 11.71 | 3,006,601 | +0.19(+1.69%) |
Sep 15, 2017 | 11.55 | 11.63 | 11.51 | 11.52 | 3,440,048 | -0.05(-0.46%) |
Sep 14, 2017 | 11.48 | 11.60 | 11.46 | 11.57 | 3,711,772 | +0.11(+0.97%) |
Sep 13, 2017 | 11.57 | 11.66 | 11.46 | 11.46 | 3,689,091 | -0.14(-1.21%) |
Sep 12, 2017 | 11.73 | 11.80 | 11.58 | 11.60 | 3,316,709 | -0.12(-1.05%) |
Sep 11, 2017 | 11.69 | 11.83 | 11.62 | 11.72 | 2,703,058 | +0.12(+1.06%) |
Sep 08, 2017 | 11.51 | 11.64 | 11.50 | 11.60 | 5,522,786 | +0.04(+0.30%) |
Sep 07, 2017 | 11.59 | 11.65 | 11.48 | 11.57 | 7,690,483 | -0.04(-0.30%) |
Sep 06, 2017 | 11.65 | 11.82 | 11.60 | 11.60 | 6,134,704 | +0.08(+0.69%) |
Sep 05, 2017 | 11.56 | 11.68 | 11.51 | 11.52 | 2,321,781 | -0.06(-0.53%) |
Sep 01, 2017 | 11.56 | 11.62 | 11.49 | 11.58 | 2,050,897 | +0.09(+0.77%) |
Aug 31, 2017 | 11.43 | 11.59 | 11.42 | 11.50 | 3,424,368 | +0.09(+0.77%) |
Aug 30, 2017 | 11.17 | 11.43 | 11.16 | 11.41 | 2,792,267 | +0.22(+1.97%) |
Aug 29, 2017 | 11.23 | 11.29 | 11.14 | 11.19 | 3,047,871 | -0.11(-0.94%) |
Aug 28, 2017 | 11.54 | 11.54 | 11.23 | 11.29 | 4,012,016 | -0.22(-1.91%) |
Aug 25, 2017 | 11.50 | 11.57 | 11.43 | 11.51 | 1,522,768 | +0.06(+0.54%) |
Aug 24, 2017 | 11.54 | 11.54 | 11.43 | 11.45 | 1,858,714 | -0.04(-0.31%) |
Aug 23, 2017 | 11.50 | 11.55 | 11.45 | 11.49 | 1,759,780 | -0.08(-0.69%) |
Aug 22, 2017 | 11.42 | 11.57 | 11.39 | 11.57 | 2,535,155 | +0.19(+1.70%) |
Aug 21, 2017 | 11.58 | 11.58 | 11.31 | 11.37 | 6,068,643 | -0.49(-4.16%) |
Aug 18, 2017 | 11.90 | 11.94 | 11.80 | 11.87 | 8,593,951 | -0.11(-0.96%) |
Aug 17, 2017 | 12.09 | 12.18 | 11.97 | 11.98 | 2,601,996 | -0.15(-1.23%) |
Aug 16, 2017 | 12.09 | 12.18 | 12.07 | 12.13 | 2,328,421 | +0.13(+1.10%) |
Aug 15, 2017 | 12.06 | 12.06 | 11.94 | 12.00 | 2,853,114 | -0.08(-0.66%) |
Aug 14, 2017 | 11.75 | 12.09 | 11.75 | 12.08 | 6,035,067 | +0.41(+3.55%) |
Aug 11, 2017 | 11.48 | 11.67 | 11.46 | 11.66 | 2,755,300 | +0.07(+0.61%) |
Aug 10, 2017 | 11.55 | 11.65 | 11.52 | 11.59 | 3,790,191 | -0.01(-0.08%) |
Aug 09, 2017 | 11.56 | 11.69 | 11.55 | 11.60 | 2,950,695 | +0.01(+0.08%) |
Aug 08, 2017 | 11.65 | 11.72 | 11.58 | 11.59 | 2,409,108 | -0.07(-0.60%) |
Aug 07, 2017 | 11.62 | 11.68 | 11.61 | 11.66 | 3,024,371 | +0.04(+0.38%) |
Aug 04, 2017 | 11.61 | 11.64 | 11.54 | 11.62 | 2,209,008 | +0.05(+0.46%) |
Aug 03, 2017 | 11.64 | 11.69 | 11.50 | 11.57 | 1,857,386 | -0.06(-0.53%) |
Aug 02, 2017 | 11.61 | 11.64 | 11.50 | 11.63 | 4,764,646 | -0.02(-0.15%) |