Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.61 | 14.76 | 14.50 | 14.56 | 2,748,745 | -0.04(-0.30%) |
Oct 30, 2017 | 14.10 | 14.71 | 14.10 | 14.61 | 4,954,561 | +0.54(+3.86%) |
Oct 27, 2017 | 12.93 | 14.47 | 12.91 | 14.06 | 7,167,401 | +0.59(+4.35%) |
Oct 26, 2017 | 13.34 | 13.58 | 13.28 | 13.48 | 2,652,885 | +0.19(+1.45%) |
Oct 25, 2017 | 13.42 | 13.48 | 13.16 | 13.28 | 1,683,846 | -0.11(-0.78%) |
Oct 24, 2017 | 13.39 | 13.46 | 13.13 | 13.39 | 1,752,935 | +0.00(+0.00%) |
Oct 23, 2017 | 13.46 | 13.58 | 13.35 | 13.39 | 749,340 | -0.08(-0.59%) |
Oct 20, 2017 | 13.57 | 13.61 | 13.44 | 13.47 | 1,345,095 | +0.07(+0.52%) |
Oct 19, 2017 | 13.32 | 13.49 | 13.25 | 13.40 | 1,033,416 | -0.05(-0.39%) |
Oct 18, 2017 | 13.40 | 13.52 | 13.35 | 13.45 | 876,633 | +0.09(+0.65%) |
Oct 17, 2017 | 13.52 | 13.53 | 13.34 | 13.36 | 1,156,626 | -0.20(-1.48%) |
Oct 16, 2017 | 13.25 | 13.66 | 13.25 | 13.56 | 2,475,635 | +0.32(+2.45%) |
Oct 13, 2017 | 13.23 | 13.29 | 13.12 | 13.24 | 1,183,314 | +0.05(+0.40%) |
Oct 12, 2017 | 13.30 | 13.30 | 13.10 | 13.19 | 1,683,477 | -0.16(-1.18%) |
Oct 11, 2017 | 13.40 | 13.47 | 13.24 | 13.35 | 1,763,231 | -0.07(-0.52%) |
Oct 10, 2017 | 13.41 | 13.57 | 13.20 | 13.42 | 2,201,090 | +0.00(+0.00%) |
Oct 09, 2017 | 13.84 | 13.89 | 13.37 | 13.42 | 1,665,653 | -0.31(-2.23%) |
Oct 06, 2017 | 13.66 | 13.74 | 13.60 | 13.72 | 1,736,193 | +0.06(+0.45%) |
Oct 05, 2017 | 13.62 | 13.77 | 13.53 | 13.66 | 2,298,612 | +0.08(+0.58%) |
Oct 04, 2017 | 13.63 | 13.68 | 13.54 | 13.58 | 2,643,287 | -0.03(-0.19%) |
Oct 03, 2017 | 13.77 | 13.84 | 13.56 | 13.61 | 2,481,461 | -0.04(-0.26%) |
Oct 02, 2017 | 13.44 | 13.73 | 13.41 | 13.64 | 5,355,906 | +0.19(+1.43%) |
Sep 29, 2017 | 13.35 | 13.46 | 13.29 | 13.45 | 2,278,331 | +0.09(+0.65%) |
Sep 28, 2017 | 13.30 | 13.40 | 13.28 | 13.36 | 1,523,449 | +0.07(+0.53%) |
Sep 27, 2017 | 13.28 | 13.49 | 13.22 | 13.29 | 2,426,558 | +0.12(+0.93%) |
Sep 26, 2017 | 12.81 | 13.26 | 12.78 | 13.17 | 2,293,048 | +0.32(+2.52%) |
Sep 25, 2017 | 12.70 | 12.86 | 12.70 | 12.85 | 1,709,518 | +0.12(+0.96%) |
Sep 22, 2017 | 12.58 | 12.73 | 12.53 | 12.72 | 1,347,895 | +0.16(+1.25%) |
Sep 21, 2017 | 12.55 | 12.62 | 12.46 | 12.57 | 975,586 | -0.02(-0.14%) |
Sep 20, 2017 | 12.68 | 12.68 | 12.51 | 12.58 | 1,293,088 | -0.11(-0.83%) |
Sep 19, 2017 | 12.73 | 12.75 | 12.56 | 12.69 | 939,241 | -0.01(-0.07%) |
Sep 18, 2017 | 12.53 | 12.70 | 12.51 | 12.70 | 1,176,448 | +0.25(+1.97%) |
Sep 15, 2017 | 12.30 | 12.49 | 12.24 | 12.45 | 2,355,922 | +0.11(+0.92%) |
Sep 14, 2017 | 12.39 | 12.44 | 12.27 | 12.34 | 1,325,351 | -0.07(-0.56%) |
Sep 13, 2017 | 12.52 | 12.57 | 12.39 | 12.41 | 1,724,132 | -0.11(-0.91%) |
Sep 12, 2017 | 12.57 | 12.63 | 12.47 | 12.52 | 2,050,620 | +0.04(+0.35%) |
Sep 11, 2017 | 12.65 | 12.74 | 12.47 | 12.48 | 2,183,231 | +0.00(+0.00%) |
Sep 08, 2017 | 12.39 | 12.58 | 12.35 | 12.48 | 2,303,035 | +0.05(+0.42%) |
Sep 07, 2017 | 12.49 | 12.51 | 12.25 | 12.43 | 2,415,332 | -0.10(-0.84%) |
Sep 06, 2017 | 12.69 | 12.69 | 12.47 | 12.53 | 2,852,501 | -0.12(-0.97%) |
Sep 05, 2017 | 12.85 | 12.85 | 12.42 | 12.65 | 4,350,396 | +0.00(+0.00%) |
Sep 01, 2017 | 12.55 | 12.72 | 12.47 | 12.65 | 2,230,654 | +0.16(+1.26%) |
Aug 31, 2017 | 12.69 | 12.71 | 12.46 | 12.50 | 1,984,354 | -0.09(-0.70%) |
Aug 30, 2017 | 12.38 | 12.70 | 12.22 | 12.58 | 3,652,399 | +0.52(+4.28%) |
Aug 29, 2017 | 12.07 | 12.12 | 11.91 | 12.07 | 2,228,728 | -0.12(-1.00%) |
Aug 28, 2017 | 12.30 | 12.51 | 12.11 | 12.19 | 4,383,749 | -0.04(-0.29%) |
Aug 25, 2017 | 12.02 | 12.33 | 12.02 | 12.23 | 2,503,181 | +0.23(+1.90%) |
Aug 24, 2017 | 11.29 | 12.15 | 11.21 | 12.00 | 5,162,093 | +0.79(+7.03%) |
Aug 23, 2017 | 11.13 | 11.30 | 11.11 | 11.21 | 832,398 | +0.02(+0.16%) |
Aug 22, 2017 | 11.32 | 11.32 | 11.14 | 11.19 | 705,542 | -0.04(-0.39%) |
Aug 21, 2017 | 11.19 | 11.33 | 11.18 | 11.24 | 849,122 | -0.01(-0.08%) |
Aug 18, 2017 | 11.18 | 11.41 | 11.18 | 11.25 | 2,307,332 | +0.00(+0.00%) |
Aug 17, 2017 | 11.45 | 11.57 | 11.25 | 11.25 | 1,626,199 | -0.21(-1.83%) |
Aug 16, 2017 | 11.66 | 11.70 | 11.40 | 11.46 | 1,368,156 | -0.12(-1.06%) |
Aug 15, 2017 | 11.48 | 11.63 | 11.42 | 11.58 | 1,873,491 | +0.18(+1.61%) |
Aug 14, 2017 | 11.32 | 11.52 | 11.25 | 11.39 | 1,668,744 | +0.18(+1.64%) |
Aug 11, 2017 | 11.11 | 11.28 | 11.10 | 11.21 | 1,078,709 | -0.07(-0.62%) |
Aug 10, 2017 | 11.46 | 11.53 | 11.28 | 11.28 | 1,122,164 | -0.26(-2.27%) |
Aug 09, 2017 | 11.50 | 11.60 | 11.43 | 11.54 | 1,174,012 | -0.08(-0.68%) |
Aug 08, 2017 | 11.46 | 11.83 | 11.39 | 11.62 | 1,730,089 | +0.17(+1.45%) |
Aug 07, 2017 | 11.20 | 11.50 | 11.16 | 11.46 | 2,267,017 | +0.33(+2.99%) |
Aug 04, 2017 | 11.18 | 11.25 | 11.07 | 11.12 | 1,754,713 | +0.02(+0.16%) |
Aug 03, 2017 | 11.23 | 11.36 | 11.11 | 11.11 | 1,856,979 | -0.12(-1.09%) |
Aug 02, 2017 | 11.28 | 11.32 | 11.14 | 11.23 | 1,279,419 | -0.05(-0.47%) |