Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.61 | 11.86 | 11.31 | 11.48 | 3,266,416 | -0.15(-1.29%) |
Oct 30, 2017 | 11.84 | 11.94 | 11.59 | 11.63 | 1,095,440 | -0.22(-1.86%) |
Oct 27, 2017 | 11.82 | 12.00 | 11.64 | 11.85 | 1,686,478 | +0.02(+0.17%) |
Oct 26, 2017 | 11.92 | 12.12 | 11.62 | 11.83 | 1,669,031 | -0.06(-0.50%) |
Oct 25, 2017 | 12.17 | 12.26 | 11.84 | 11.89 | 1,834,479 | -0.26(-2.14%) |
Oct 24, 2017 | 12.14 | 12.50 | 12.13 | 12.15 | 1,839,036 | +0.00(+0.00%) |
Oct 23, 2017 | 12.37 | 12.45 | 12.12 | 12.15 | 1,712,178 | -0.23(-1.86%) |
Oct 20, 2017 | 12.31 | 12.61 | 12.28 | 12.38 | 1,378,211 | +0.19(+1.56%) |
Oct 19, 2017 | 12.18 | 12.30 | 12.02 | 12.19 | 1,845,312 | -0.12(-0.97%) |
Oct 18, 2017 | 12.45 | 12.54 | 12.10 | 12.31 | 1,316,622 | -0.17(-1.36%) |
Oct 17, 2017 | 12.47 | 12.79 | 12.26 | 12.48 | 1,357,215 | -0.05(-0.40%) |
Oct 16, 2017 | 13.08 | 13.23 | 12.49 | 12.53 | 2,945,644 | -0.59(-4.50%) |
Oct 13, 2017 | 13.20 | 13.30 | 13.09 | 13.12 | 1,299,416 | -0.10(-0.76%) |
Oct 12, 2017 | 13.64 | 13.69 | 13.04 | 13.22 | 3,570,270 | -0.46(-3.36%) |
Oct 11, 2017 | 13.00 | 13.68 | 13.00 | 13.68 | 4,279,144 | +0.52(+3.95%) |
Oct 10, 2017 | 13.86 | 13.94 | 13.12 | 13.16 | 5,483,118 | -0.53(-3.87%) |
Oct 09, 2017 | 13.26 | 14.10 | 13.08 | 13.69 | 6,492,021 | +0.40(+3.01%) |
Oct 06, 2017 | 13.14 | 13.41 | 12.50 | 13.29 | 4,976,701 | +0.10(+0.76%) |
Oct 05, 2017 | 14.42 | 14.42 | 13.17 | 13.19 | 6,282,557 | -0.92(-6.52%) |
Oct 04, 2017 | 13.59 | 14.47 | 13.44 | 14.11 | 7,874,494 | +0.62(+4.60%) |
Oct 03, 2017 | 13.39 | 13.78 | 13.29 | 13.49 | 4,673,758 | +0.10(+0.75%) |
Oct 02, 2017 | 12.96 | 13.68 | 12.75 | 13.39 | 3,142,003 | +0.40(+3.08%) |
Sep 29, 2017 | 13.51 | 13.51 | 12.69 | 12.99 | 4,642,905 | -0.45(-3.35%) |
Sep 28, 2017 | 12.64 | 13.57 | 12.56 | 13.44 | 4,589,453 | +0.85(+6.75%) |
Sep 27, 2017 | 12.62 | 12.59 | 3,278,286 | +0.49(+4.05%) | ||
Sep 26, 2017 | 12.20 | 12.43 | 11.99 | 12.10 | 1,827,507 | -0.06(-0.49%) |
Sep 25, 2017 | 12.39 | 12.41 | 12.08 | 12.16 | 1,476,554 | -0.23(-1.86%) |
Sep 22, 2017 | 12.33 | 12.42 | 12.33 | 12.39 | 1,787,179 | +0.03(+0.24%) |
Sep 21, 2017 | 12.40 | 12.46 | 12.27 | 12.36 | 1,814,637 | -0.05(-0.40%) |
Sep 20, 2017 | 12.77 | 12.77 | 12.36 | 12.41 | 1,062,857 | -0.17(-1.35%) |
Sep 19, 2017 | 12.65 | 12.75 | 12.55 | 12.58 | 731,524 | -0.03(-0.24%) |
Sep 18, 2017 | 13.02 | 13.07 | 12.57 | 12.61 | 974,004 | -0.41(-3.15%) |
Sep 15, 2017 | 13.23 | 13.25 | 12.85 | 13.02 | 1,121,886 | -0.20(-1.51%) |
Sep 14, 2017 | 12.82 | 13.28 | 12.65 | 13.22 | 1,637,850 | +0.34(+2.64%) |
Sep 13, 2017 | 13.21 | 13.34 | 12.76 | 12.88 | 1,825,376 | -0.32(-2.42%) |
Sep 12, 2017 | 12.81 | 13.28 | 12.68 | 13.20 | 3,263,805 | +0.40(+3.12%) |
Sep 11, 2017 | 12.28 | 12.84 | 12.28 | 12.80 | 1,652,268 | +0.60(+4.92%) |
Sep 08, 2017 | 12.36 | 12.40 | 11.97 | 12.20 | 1,770,466 | -0.14(-1.13%) |
Sep 07, 2017 | 12.78 | 12.81 | 12.11 | 12.34 | 2,175,625 | -0.36(-2.83%) |
Sep 06, 2017 | 12.47 | 12.87 | 12.46 | 12.70 | 2,540,166 | +0.23(+1.84%) |
Sep 05, 2017 | 12.61 | 12.61 | 12.15 | 12.47 | 3,553,032 | -0.16(-1.27%) |
Sep 01, 2017 | 13.03 | 13.12 | 12.61 | 12.63 | 1,705,459 | -0.35(-2.70%) |
Aug 31, 2017 | 12.82 | 13.09 | 12.82 | 12.98 | 1,316,968 | +0.09(+0.70%) |
Aug 30, 2017 | 12.99 | 13.06 | 12.79 | 12.89 | 2,490,402 | -0.10(-0.77%) |
Aug 29, 2017 | 13.27 | 13.43 | 12.95 | 12.99 | 3,878,544 | -0.36(-2.70%) |
Aug 28, 2017 | 13.80 | 13.91 | 13.04 | 13.35 | 2,790,018 | -0.43(-3.12%) |
Aug 25, 2017 | 13.44 | 13.89 | 13.29 | 13.78 | 1,389,388 | +0.45(+3.38%) |
Aug 24, 2017 | 13.37 | 13.43 | 13.19 | 13.33 | 1,500,078 | +0.04(+0.30%) |
Aug 23, 2017 | 13.36 | 13.36 | 13.13 | 13.29 | 975,475 | -0.11(-0.82%) |
Aug 22, 2017 | 13.05 | 13.44 | 13.05 | 13.40 | 891,891 | +0.39(+3.00%) |
Aug 21, 2017 | 13.40 | 13.44 | 12.89 | 13.01 | 1,399,306 | -0.44(-3.27%) |
Aug 18, 2017 | 13.44 | 13.54 | 13.29 | 13.45 | 1,895,983 | -0.06(-0.44%) |
Aug 17, 2017 | 13.68 | 13.82 | 13.41 | 13.51 | 1,680,977 | -0.28(-2.03%) |
Aug 16, 2017 | 13.85 | 14.16 | 13.70 | 13.79 | 2,076,518 | -0.05(-0.36%) |
Aug 15, 2017 | 13.40 | 14.89 | 13.24 | 13.84 | 5,018,277 | +0.43(+3.21%) |
Aug 14, 2017 | 12.80 | 13.54 | 12.74 | 13.41 | 3,344,581 | +0.65(+5.09%) |
Aug 11, 2017 | 12.54 | 13.09 | 12.49 | 12.76 | 3,240,631 | +0.08(+0.63%) |
Aug 10, 2017 | 12.68 | 12.75 | 12.05 | 12.68 | 6,191,624 | -0.10(-0.78%) |
Aug 09, 2017 | 12.63 | 12.99 | 12.60 | 12.78 | 3,549,038 | +0.02(+0.16%) |
Aug 08, 2017 | 11.24 | 13.23 | 11.10 | 12.76 | 13,248,997 | -0.85(-6.25%) |
Aug 07, 2017 | 14.11 | 14.14 | 13.50 | 13.61 | 4,155,280 | -0.60(-4.22%) |
Aug 04, 2017 | 13.90 | 14.30 | 13.71 | 14.21 | 3,306,557 | +0.35(+2.53%) |
Aug 03, 2017 | 14.12 | 14.14 | 13.66 | 13.86 | 3,151,307 | -0.21(-1.49%) |
Aug 02, 2017 | 15.28 | 15.28 | 14.02 | 14.07 | 5,899,793 | -1.20(-7.86%) |