Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.99 | 13.02 | 12.74 | 12.75 | 6,303,244 | -0.31(-2.39%) |
Oct 30, 2017 | 12.78 | 13.15 | 12.75 | 13.06 | 6,551,763 | +0.27(+2.14%) |
Oct 27, 2017 | 12.52 | 12.84 | 12.51 | 12.79 | 7,138,486 | +0.18(+1.39%) |
Oct 26, 2017 | 12.58 | 13.33 | 12.48 | 12.61 | 18,809,360 | +0.04(+0.31%) |
Oct 25, 2017 | 12.64 | 12.68 | 12.47 | 12.57 | 7,030,876 | -0.06(-0.46%) |
Oct 24, 2017 | 12.64 | 12.73 | 12.58 | 12.63 | 6,143,691 | -0.09(-0.69%) |
Oct 23, 2017 | 12.71 | 12.81 | 12.65 | 12.72 | 5,041,136 | -0.06(-0.46%) |
Oct 20, 2017 | 12.90 | 12.92 | 12.76 | 12.78 | 4,703,122 | -0.17(-1.28%) |
Oct 19, 2017 | 12.88 | 13.04 | 12.80 | 12.94 | 6,536,658 | +0.11(+0.84%) |
Oct 18, 2017 | 12.76 | 12.87 | 12.73 | 12.84 | 5,163,130 | +0.01(+0.08%) |
Oct 17, 2017 | 12.68 | 12.87 | 12.61 | 12.83 | 5,538,432 | +0.08(+0.61%) |
Oct 16, 2017 | 13.10 | 13.12 | 12.69 | 12.75 | 6,962,626 | -0.33(-2.54%) |
Oct 13, 2017 | 13.12 | 13.14 | 12.99 | 13.08 | 7,141,395 | +0.11(+0.83%) |
Oct 12, 2017 | 13.00 | 13.12 | 12.94 | 12.97 | 4,155,827 | -0.07(-0.52%) |
Oct 11, 2017 | 13.05 | 13.09 | 12.79 | 13.04 | 5,279,192 | +0.06(+0.45%) |
Oct 10, 2017 | 13.14 | 13.24 | 12.97 | 12.98 | 6,973,901 | -0.08(-0.60%) |
Oct 09, 2017 | 13.04 | 13.09 | 12.95 | 13.06 | 4,224,991 | +0.08(+0.60%) |
Oct 06, 2017 | 12.90 | 13.04 | 12.77 | 12.98 | 4,484,955 | +0.04(+0.30%) |
Oct 05, 2017 | 12.91 | 13.01 | 12.90 | 12.94 | 4,134,913 | +0.00(+0.00%) |
Oct 04, 2017 | 12.92 | 13.04 | 12.87 | 12.94 | 3,930,258 | +0.07(+0.53%) |
Oct 03, 2017 | 12.85 | 12.94 | 12.79 | 12.87 | 4,575,299 | +0.06(+0.46%) |
Oct 02, 2017 | 12.64 | 13.02 | 12.61 | 12.82 | 6,081,798 | +0.17(+1.31%) |
Sep 29, 2017 | 12.60 | 12.76 | 12.44 | 12.65 | 6,391,385 | +0.20(+1.57%) |
Sep 28, 2017 | 12.42 | 12.51 | 12.36 | 12.45 | 4,139,906 | +0.04(+0.31%) |
Sep 27, 2017 | 12.44 | 12.54 | 12.39 | 12.42 | 5,298,639 | -0.16(-1.24%) |
Sep 26, 2017 | 12.63 | 12.71 | 12.56 | 12.57 | 4,744,150 | -0.18(-1.38%) |
Sep 25, 2017 | 12.63 | 12.81 | 12.49 | 12.75 | 7,188,739 | +0.19(+1.48%) |
Sep 22, 2017 | 12.56 | 12.58 | 12.45 | 12.56 | 3,840,342 | +0.13(+1.02%) |
Sep 21, 2017 | 12.33 | 12.58 | 12.30 | 12.43 | 7,337,732 | -0.03(-0.23%) |
Sep 20, 2017 | 12.62 | 12.82 | 12.26 | 12.46 | 11,591,313 | -0.08(-0.62%) |
Sep 19, 2017 | 12.70 | 12.74 | 12.51 | 12.54 | 9,533,201 | -0.12(-0.93%) |
Sep 18, 2017 | 12.81 | 12.84 | 12.59 | 12.66 | 7,383,931 | -0.27(-2.11%) |
Sep 15, 2017 | 13.13 | 13.20 | 12.90 | 12.93 | 7,244,518 | -0.18(-1.34%) |
Sep 14, 2017 | 13.09 | 13.23 | 12.99 | 13.11 | 5,943,293 | +0.00(+0.00%) |
Sep 13, 2017 | 13.48 | 13.50 | 13.10 | 13.11 | 7,891,027 | -0.35(-2.58%) |
Sep 12, 2017 | 13.40 | 13.51 | 13.33 | 13.46 | 5,138,887 | +0.00(+0.00%) |
Sep 11, 2017 | 13.56 | 13.84 | 13.42 | 13.46 | 8,971,781 | -0.35(-2.54%) |
Sep 08, 2017 | 13.83 | 13.85 | 13.68 | 13.81 | 9,245,656 | +0.02(+0.14%) |
Sep 07, 2017 | 13.65 | 13.88 | 13.53 | 13.79 | 8,312,531 | +0.33(+2.46%) |
Sep 06, 2017 | 13.59 | 13.77 | 13.30 | 13.46 | 9,693,324 | -0.23(-1.71%) |
Sep 05, 2017 | 13.52 | 13.69 | 13.48 | 13.69 | 8,214,726 | +0.31(+2.33%) |
Sep 01, 2017 | 13.45 | 13.45 | 13.25 | 13.38 | 4,960,890 | +0.00(+0.00%) |
Aug 31, 2017 | 13.08 | 13.41 | 12.99 | 13.38 | 8,426,226 | +0.36(+2.77%) |
Aug 30, 2017 | 13.16 | 13.19 | 12.95 | 13.02 | 5,104,846 | -0.20(-1.55%) |
Aug 29, 2017 | 13.42 | 13.42 | 13.11 | 13.22 | 9,088,770 | +0.10(+0.74%) |
Aug 28, 2017 | 12.87 | 13.13 | 12.75 | 13.12 | 8,670,425 | +0.41(+3.21%) |
Aug 25, 2017 | 12.69 | 12.85 | 12.61 | 12.72 | 4,979,654 | +0.06(+0.46%) |
Aug 24, 2017 | 12.65 | 12.74 | 12.61 | 12.66 | 3,716,977 | -0.01(-0.08%) |
Aug 23, 2017 | 12.65 | 12.68 | 12.52 | 12.67 | 4,023,345 | +0.11(+0.85%) |
Aug 22, 2017 | 12.63 | 12.68 | 12.55 | 12.56 | 4,904,429 | -0.10(-0.77%) |
Aug 21, 2017 | 12.56 | 12.69 | 12.53 | 12.66 | 6,497,366 | +0.14(+1.09%) |
Aug 18, 2017 | 13.02 | 13.03 | 12.50 | 12.52 | 8,974,936 | -0.29(-2.28%) |
Aug 17, 2017 | 12.77 | 12.83 | 12.68 | 12.81 | 7,173,974 | +0.14(+1.07%) |
Aug 16, 2017 | 12.39 | 12.76 | 12.34 | 12.68 | 7,723,403 | +0.29(+2.36%) |
Aug 15, 2017 | 12.29 | 12.40 | 12.27 | 12.39 | 4,497,492 | -0.10(-0.78%) |
Aug 14, 2017 | 12.52 | 12.55 | 12.38 | 12.48 | 4,821,518 | -0.17(-1.31%) |
Aug 11, 2017 | 12.75 | 12.79 | 12.53 | 12.65 | 7,672,370 | -0.03(-0.23%) |
Aug 10, 2017 | 12.61 | 12.69 | 12.43 | 12.68 | 9,397,630 | +0.30(+2.44%) |
Aug 09, 2017 | 12.42 | 12.45 | 12.26 | 12.38 | 9,307,138 | +0.17(+1.35%) |
Aug 08, 2017 | 12.40 | 12.43 | 12.15 | 12.21 | 7,464,573 | -0.01(-0.08%) |
Aug 07, 2017 | 12.34 | 12.39 | 12.18 | 12.22 | 4,765,112 | +0.00(+0.00%) |
Aug 04, 2017 | 12.40 | 12.42 | 12.12 | 12.22 | 9,080,299 | -0.24(-1.95%) |
Aug 03, 2017 | 12.60 | 12.67 | 12.43 | 12.46 | 6,507,213 | -0.15(-1.16%) |
Aug 02, 2017 | 12.64 | 12.75 | 12.60 | 12.61 | 5,936,201 | -0.11(-0.84%) |