Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.07 | 12.42 | 12.07 | 12.24 | 1,472,659 | +0.29(+2.43%) |
Oct 30, 2017 | 11.80 | 12.10 | 11.71 | 11.95 | 1,446,121 | +0.15(+1.27%) |
Oct 27, 2017 | 11.60 | 12.25 | 11.60 | 11.80 | 1,801,385 | -0.44(-3.59%) |
Oct 26, 2017 | 12.20 | 12.70 | 11.96 | 12.24 | 2,814,049 | +0.51(+4.35%) |
Oct 25, 2017 | 13.81 | 13.81 | 11.47 | 11.73 | 3,125,597 | -2.16(-15.55%) |
Oct 24, 2017 | 13.86 | 14.10 | 13.68 | 13.89 | 1,014,694 | +0.06(+0.43%) |
Oct 23, 2017 | 13.90 | 14.07 | 13.78 | 13.83 | 924,917 | +0.00(+0.00%) |
Oct 20, 2017 | 14.20 | 14.23 | 13.80 | 13.83 | 422,049 | -0.27(-1.91%) |
Oct 19, 2017 | 13.58 | 14.09 | 13.43 | 14.10 | 868,636 | +0.47(+3.45%) |
Oct 18, 2017 | 13.99 | 14.05 | 13.60 | 13.63 | 638,314 | -0.30(-2.15%) |
Oct 17, 2017 | 14.00 | 14.21 | 13.86 | 13.93 | 932,513 | -0.06(-0.43%) |
Oct 16, 2017 | 13.76 | 13.99 | 13.65 | 13.99 | 853,324 | +0.23(+1.67%) |
Oct 13, 2017 | 13.94 | 14.01 | 13.74 | 13.76 | 758,769 | -0.14(-1.01%) |
Oct 12, 2017 | 13.83 | 14.04 | 13.60 | 13.90 | 1,820,637 | +0.07(+0.51%) |
Oct 11, 2017 | 13.95 | 14.05 | 13.74 | 13.83 | 491,209 | -0.11(-0.79%) |
Oct 10, 2017 | 14.21 | 14.24 | 13.75 | 13.94 | 435,462 | -0.22(-1.55%) |
Oct 09, 2017 | 14.32 | 14.39 | 14.03 | 14.16 | 497,575 | -0.16(-1.12%) |
Oct 06, 2017 | 14.75 | 14.80 | 14.27 | 14.32 | 599,752 | -0.43(-2.92%) |
Oct 05, 2017 | 14.45 | 14.84 | 14.45 | 14.75 | 749,969 | +0.30(+2.08%) |
Oct 04, 2017 | 14.53 | 14.74 | 14.40 | 14.45 | 722,445 | -0.03(-0.21%) |
Oct 03, 2017 | 14.47 | 14.66 | 14.34 | 14.48 | 831,010 | -0.01(-0.07%) |
Oct 02, 2017 | 14.12 | 14.87 | 14.07 | 14.49 | 1,111,427 | +0.37(+2.62%) |
Sep 29, 2017 | 14.03 | 14.15 | 13.94 | 14.12 | 498,816 | +0.16(+1.15%) |
Sep 28, 2017 | 14.09 | 14.12 | 13.89 | 13.96 | 565,942 | -0.15(-1.06%) |
Sep 27, 2017 | 14.17 | 13.84 | 14.11 | 707,618 | +0.21(+1.51%) | |
Sep 26, 2017 | 13.75 | 14.15 | 13.74 | 13.90 | 845,491 | +0.12(+0.87%) |
Sep 25, 2017 | 13.74 | 13.96 | 13.71 | 13.78 | 1,110,997 | +0.00(+0.00%) |
Sep 22, 2017 | 13.47 | 13.80 | 13.45 | 13.78 | 344,483 | +0.29(+2.15%) |
Sep 21, 2017 | 13.54 | 13.63 | 13.38 | 13.49 | 283,342 | -0.10(-0.74%) |
Sep 20, 2017 | 13.56 | 13.77 | 13.53 | 13.59 | 542,863 | +0.08(+0.59%) |
Sep 19, 2017 | 14.15 | 14.20 | 13.46 | 13.51 | 1,576,982 | -0.30(-2.17%) |
Sep 18, 2017 | 13.92 | 14.04 | 13.81 | 13.81 | 562,642 | -0.06(-0.43%) |
Sep 15, 2017 | 14.08 | 14.15 | 13.78 | 13.87 | 1,951,604 | -0.18(-1.28%) |
Sep 14, 2017 | 14.04 | 14.15 | 13.86 | 14.05 | 941,858 | +0.00(+0.00%) |
Sep 13, 2017 | 13.86 | 14.08 | 13.82 | 14.05 | 864,414 | +0.19(+1.37%) |
Sep 12, 2017 | 13.64 | 13.99 | 13.64 | 13.86 | 872,969 | +0.21(+1.54%) |
Sep 11, 2017 | 13.91 | 14.01 | 13.64 | 13.65 | 994,286 | -0.15(-1.09%) |
Sep 08, 2017 | 14.01 | 14.13 | 13.76 | 13.80 | 500,240 | -0.22(-1.57%) |
Sep 07, 2017 | 14.13 | 14.19 | 13.98 | 14.02 | 471,602 | -0.07(-0.50%) |
Sep 06, 2017 | 13.94 | 14.16 | 13.91 | 14.09 | 682,030 | +0.23(+1.66%) |
Sep 05, 2017 | 13.97 | 14.10 | 13.77 | 13.86 | 1,062,461 | -0.08(-0.57%) |
Sep 01, 2017 | 14.06 | 14.20 | 13.89 | 13.94 | 1,089,425 | -0.10(-0.71%) |
Aug 31, 2017 | 13.75 | 14.10 | 13.68 | 14.04 | 1,714,926 | +0.32(+2.33%) |
Aug 30, 2017 | 13.40 | 13.75 | 13.38 | 13.72 | 812,876 | +0.36(+2.69%) |
Aug 29, 2017 | 13.24 | 13.44 | 13.20 | 13.36 | 643,153 | +0.02(+0.19%) |
Aug 28, 2017 | 12.89 | 13.39 | 12.89 | 13.34 | 1,354,383 | +0.51(+3.94%) |
Aug 25, 2017 | 12.80 | 12.90 | 12.70 | 12.83 | 498,840 | +0.06(+0.47%) |
Aug 24, 2017 | 12.60 | 12.79 | 12.60 | 12.77 | 417,428 | +0.20(+1.59%) |
Aug 23, 2017 | 12.53 | 12.99 | 12.44 | 12.57 | 1,195,850 | -0.01(-0.08%) |
Aug 22, 2017 | 12.08 | 12.66 | 12.08 | 12.58 | 1,722,229 | +0.52(+4.31%) |
Aug 21, 2017 | 12.20 | 12.32 | 11.88 | 12.06 | 1,215,364 | -0.22(-1.79%) |
Aug 18, 2017 | 12.42 | 12.55 | 12.25 | 12.28 | 713,670 | -0.23(-1.84%) |
Aug 17, 2017 | 12.61 | 12.80 | 12.50 | 12.51 | 1,448,043 | -0.13(-1.03%) |
Aug 16, 2017 | 12.65 | 12.84 | 12.52 | 12.64 | 645,241 | +0.00(+0.00%) |
Aug 15, 2017 | 12.67 | 12.78 | 12.51 | 12.64 | 1,208,895 | -0.01(-0.08%) |
Aug 14, 2017 | 12.53 | 12.75 | 12.52 | 12.65 | 577,579 | +0.18(+1.44%) |
Aug 11, 2017 | 12.25 | 12.57 | 12.24 | 12.47 | 1,078,611 | +0.25(+2.05%) |
Aug 10, 2017 | 12.55 | 12.58 | 12.12 | 12.22 | 1,094,920 | -0.36(-2.86%) |
Aug 09, 2017 | 12.59 | 12.74 | 12.47 | 12.58 | 696,639 | -0.06(-0.47%) |
Aug 08, 2017 | 12.85 | 12.93 | 12.54 | 12.64 | 1,149,681 | -0.25(-1.94%) |
Aug 07, 2017 | 12.87 | 12.99 | 12.75 | 12.89 | 828,644 | +0.04(+0.31%) |
Aug 04, 2017 | 12.95 | 12.98 | 12.62 | 12.85 | 920,231 | -0.06(-0.46%) |
Aug 03, 2017 | 12.94 | 12.98 | 12.76 | 12.91 | 1,456,514 | +0.03(+0.23%) |
Aug 02, 2017 | 13.13 | 13.16 | 12.42 | 12.88 | 5,820,597 | -0.40(-3.01%) |