Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.65 | 11.78 | 11.53 | 11.53 | 1,721,869 | -0.03(-0.26%) |
Oct 30, 2017 | 11.84 | 11.92 | 11.56 | 11.56 | 1,032,889 | -0.27(-2.28%) |
Oct 27, 2017 | 11.65 | 11.88 | 11.38 | 11.83 | 1,038,382 | +0.20(+1.72%) |
Oct 26, 2017 | 11.69 | 11.76 | 11.49 | 11.63 | 820,155 | -0.07(-0.60%) |
Oct 25, 2017 | 11.68 | 11.72 | 11.56 | 11.70 | 1,527,019 | -0.03(-0.26%) |
Oct 24, 2017 | 11.74 | 11.78 | 11.64 | 11.73 | 1,872,911 | -0.04(-0.34%) |
Oct 23, 2017 | 11.72 | 11.84 | 11.65 | 11.77 | 1,072,303 | +0.10(+0.86%) |
Oct 20, 2017 | 11.50 | 11.74 | 11.33 | 11.67 | 1,792,318 | +0.25(+2.19%) |
Oct 19, 2017 | 11.72 | 11.80 | 11.20 | 11.42 | 2,545,856 | -0.28(-2.39%) |
Oct 18, 2017 | 11.57 | 11.78 | 11.26 | 11.70 | 3,396,615 | +0.09(+0.78%) |
Oct 17, 2017 | 11.65 | 11.92 | 11.53 | 11.61 | 2,704,365 | +0.01(+0.09%) |
Oct 16, 2017 | 12.08 | 12.11 | 11.44 | 11.60 | 3,266,869 | -0.34(-2.85%) |
Oct 13, 2017 | 11.99 | 12.40 | 11.61 | 11.94 | 9,299,698 | -1.49(-11.09%) |
Oct 12, 2017 | 13.43 | 13.56 | 13.21 | 13.43 | 2,333,009 | -0.05(-0.37%) |
Oct 11, 2017 | 13.85 | 13.97 | 13.22 | 13.48 | 1,297,858 | -0.48(-3.44%) |
Oct 10, 2017 | 13.94 | 14.02 | 13.87 | 13.96 | 446,313 | +0.05(+0.36%) |
Oct 09, 2017 | 13.85 | 14.12 | 13.85 | 13.91 | 555,552 | +0.05(+0.36%) |
Oct 06, 2017 | 14.00 | 14.06 | 13.78 | 13.86 | 527,361 | -0.20(-1.42%) |
Oct 05, 2017 | 13.95 | 14.24 | 13.92 | 14.06 | 450,782 | +0.11(+0.79%) |
Oct 04, 2017 | 13.95 | 14.03 | 13.73 | 13.95 | 605,542 | -0.04(-0.29%) |
Oct 03, 2017 | 13.98 | 14.09 | 13.81 | 13.99 | 552,735 | +0.08(+0.58%) |
Oct 02, 2017 | 13.62 | 13.95 | 13.48 | 13.91 | 647,620 | +0.25(+1.83%) |
Sep 29, 2017 | 13.75 | 13.75 | 13.62 | 13.66 | 1,101,686 | -0.01(-0.07%) |
Sep 28, 2017 | 13.74 | 13.74 | 13.51 | 13.67 | 948,099 | -0.01(-0.07%) |
Sep 27, 2017 | 13.89 | 13.89 | 13.64 | 13.68 | 718,524 | -0.12(-0.87%) |
Sep 26, 2017 | 13.53 | 13.83 | 13.51 | 13.80 | 588,942 | +0.19(+1.40%) |
Sep 25, 2017 | 13.55 | 13.67 | 13.48 | 13.61 | 697,062 | -0.04(-0.29%) |
Sep 22, 2017 | 13.66 | 13.75 | 13.62 | 13.65 | 458,380 | -0.01(-0.11%) |
Sep 21, 2017 | 13.71 | 13.71 | 13.47 | 13.66 | 687,848 | +0.00(+0.04%) |
Sep 20, 2017 | 13.76 | 13.91 | 13.61 | 13.66 | 680,700 | -0.19(-1.37%) |
Sep 19, 2017 | 13.91 | 13.91 | 13.57 | 13.85 | 644,076 | +0.03(+0.22%) |
Sep 18, 2017 | 13.52 | 13.99 | 13.45 | 13.82 | 1,094,415 | +0.39(+2.90%) |
Sep 15, 2017 | 13.43 | 13.54 | 13.37 | 13.43 | 1,244,728 | -0.07(-0.52%) |
Sep 14, 2017 | 13.40 | 13.55 | 13.35 | 13.50 | 584,263 | +0.10(+0.75%) |
Sep 13, 2017 | 13.40 | 13.60 | 13.30 | 13.40 | 1,344,203 | +0.02(+0.15%) |
Sep 12, 2017 | 13.41 | 13.50 | 13.32 | 13.38 | 736,828 | -0.04(-0.30%) |
Sep 11, 2017 | 13.52 | 13.54 | 13.24 | 13.42 | 685,862 | +0.06(+0.45%) |
Sep 08, 2017 | 13.16 | 13.54 | 13.07 | 13.36 | 637,433 | +0.25(+1.91%) |
Sep 07, 2017 | 13.21 | 13.32 | 13.05 | 13.11 | 947,468 | -0.14(-1.06%) |
Sep 06, 2017 | 13.20 | 13.35 | 13.00 | 13.25 | 818,014 | +0.05(+0.38%) |
Sep 05, 2017 | 13.50 | 13.52 | 13.04 | 13.20 | 735,784 | -0.30(-2.22%) |
Sep 01, 2017 | 13.34 | 13.58 | 13.34 | 13.50 | 704,484 | +0.16(+1.20%) |
Aug 31, 2017 | 13.29 | 13.39 | 13.19 | 13.34 | 962,171 | +0.05(+0.38%) |
Aug 30, 2017 | 13.51 | 13.51 | 13.24 | 13.29 | 745,733 | -0.18(-1.34%) |
Aug 29, 2017 | 13.34 | 13.50 | 13.27 | 13.47 | 949,090 | +0.09(+0.67%) |
Aug 28, 2017 | 13.50 | 13.55 | 13.29 | 13.38 | 650,817 | -0.10(-0.74%) |
Aug 25, 2017 | 13.38 | 13.57 | 13.30 | 13.48 | 836,525 | +0.18(+1.35%) |
Aug 24, 2017 | 13.39 | 13.45 | 13.22 | 13.30 | 766,226 | -0.11(-0.82%) |
Aug 23, 2017 | 13.20 | 13.50 | 13.18 | 13.41 | 800,337 | +0.18(+1.36%) |
Aug 22, 2017 | 13.49 | 13.54 | 13.16 | 13.23 | 1,020,519 | -0.28(-2.07%) |
Aug 21, 2017 | 13.62 | 13.72 | 13.35 | 13.51 | 934,167 | -0.17(-1.24%) |
Aug 18, 2017 | 13.21 | 13.72 | 13.20 | 13.68 | 1,072,226 | +0.35(+2.63%) |
Aug 17, 2017 | 13.59 | 13.74 | 13.29 | 13.33 | 1,095,878 | -0.33(-2.42%) |
Aug 16, 2017 | 13.55 | 13.83 | 13.43 | 13.66 | 1,254,582 | +0.21(+1.56%) |
Aug 15, 2017 | 13.54 | 13.82 | 13.42 | 13.45 | 1,618,178 | +0.20(+1.51%) |
Aug 14, 2017 | 13.95 | 14.01 | 13.14 | 13.25 | 2,356,488 | -0.65(-4.68%) |
Aug 11, 2017 | 13.13 | 14.32 | 13.03 | 13.90 | 2,472,060 | +0.80(+6.11%) |
Aug 10, 2017 | 13.80 | 14.11 | 13.07 | 13.10 | 2,490,804 | -0.64(-4.66%) |
Aug 09, 2017 | 14.12 | 14.67 | 13.29 | 13.74 | 4,698,668 | -1.37(-9.07%) |
Aug 08, 2017 | 15.29 | 15.41 | 15.02 | 15.11 | 1,646,730 | -0.21(-1.37%) |
Aug 07, 2017 | 15.00 | 15.35 | 14.93 | 15.32 | 1,061,449 | +0.29(+1.96%) |
Aug 04, 2017 | 14.83 | 15.06 | 14.79 | 15.03 | 753,666 | +0.21(+1.45%) |
Aug 03, 2017 | 15.07 | 15.25 | 14.71 | 14.81 | 971,378 | -0.23(-1.53%) |
Aug 02, 2017 | 14.80 | 15.07 | 14.73 | 15.04 | 1,104,397 | +0.13(+0.87%) |