Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.60 | 12.85 | 12.40 | 12.40 | 861,336 | -0.20(-1.59%) |
Oct 30, 2017 | 12.50 | 13.15 | 12.40 | 12.60 | 1,247,419 | +0.20(+1.61%) |
Oct 27, 2017 | 12.25 | 12.45 | 11.85 | 12.40 | 1,504,490 | +0.38(+3.12%) |
Oct 26, 2017 | 12.45 | 12.60 | 11.30 | 12.03 | 2,290,928 | -0.57(-4.56%) |
Oct 25, 2017 | 13.25 | 13.53 | 12.65 | 12.60 | 1,571,862 | -0.75(-5.62%) |
Oct 24, 2017 | 13.70 | 13.85 | 13.20 | 13.35 | 966,024 | -0.25(-1.84%) |
Oct 23, 2017 | 13.35 | 14.10 | 13.30 | 13.60 | 970,433 | +0.15(+1.12%) |
Oct 20, 2017 | 14.05 | 14.15 | 13.10 | 13.45 | 2,249,390 | -0.50(-3.58%) |
Oct 19, 2017 | 13.90 | 14.25 | 13.60 | 13.95 | 1,325,245 | -0.20(-1.41%) |
Oct 18, 2017 | 14.50 | 14.80 | 13.95 | 14.15 | 1,259,309 | -0.35(-2.41%) |
Oct 17, 2017 | 14.90 | 15.07 | 14.40 | 14.50 | 1,033,024 | -0.35(-2.36%) |
Oct 16, 2017 | 15.00 | 15.60 | 14.70 | 14.85 | 1,050,102 | -0.10(-0.67%) |
Oct 13, 2017 | 15.90 | 16.00 | 14.35 | 14.95 | 2,248,572 | -0.95(-5.97%) |
Oct 12, 2017 | 16.10 | 16.30 | 15.80 | 15.90 | 927,311 | -0.25(-1.55%) |
Oct 11, 2017 | 16.00 | 16.45 | 15.94 | 16.15 | 1,357,381 | +0.25(+1.57%) |
Oct 10, 2017 | 15.85 | 16.05 | 15.65 | 15.90 | 961,255 | +0.05(+0.32%) |
Oct 09, 2017 | 16.00 | 16.10 | 15.68 | 15.85 | 890,888 | -0.10(-0.63%) |
Oct 06, 2017 | 16.50 | 16.50 | 15.70 | 15.95 | 1,678,972 | -0.70(-4.20%) |
Oct 05, 2017 | 17.00 | 17.05 | 16.15 | 16.65 | 1,850,887 | -0.35(-2.06%) |
Oct 04, 2017 | 16.80 | 17.05 | 16.48 | 17.00 | 1,420,877 | +0.25(+1.49%) |
Oct 03, 2017 | 16.20 | 16.80 | 15.60 | 16.75 | 2,075,514 | +0.55(+3.40%) |
Oct 02, 2017 | 15.00 | 16.50 | 14.75 | 16.20 | 2,383,738 | +1.20(+8.00%) |
Sep 29, 2017 | 14.35 | 15.30 | 14.30 | 15.00 | 2,165,708 | +0.65(+4.53%) |
Sep 28, 2017 | 13.75 | 14.35 | 13.40 | 14.35 | 1,632,060 | +0.60(+4.36%) |
Sep 27, 2017 | 13.05 | 13.93 | 12.90 | 13.75 | 2,521,484 | +0.85(+6.59%) |
Sep 26, 2017 | 13.60 | 13.65 | 12.80 | 12.90 | 1,465,202 | -0.60(-4.44%) |
Sep 25, 2017 | 13.90 | 13.95 | 13.30 | 13.50 | 1,805,983 | -0.25(-1.82%) |
Sep 22, 2017 | 14.30 | 14.40 | 13.65 | 13.75 | 1,664,928 | -0.55(-3.85%) |
Sep 21, 2017 | 14.30 | 14.80 | 14.25 | 14.30 | 1,326,790 | -0.05(-0.35%) |
Sep 20, 2017 | 14.45 | 14.55 | 14.10 | 14.35 | 1,302,837 | -0.10(-0.69%) |
Sep 19, 2017 | 14.75 | 14.75 | 14.20 | 14.45 | 1,504,887 | -0.30(-2.03%) |
Sep 18, 2017 | 14.20 | 14.80 | 14.10 | 14.75 | 2,914,037 | +0.60(+4.24%) |
Sep 15, 2017 | 14.00 | 14.30 | 13.78 | 14.15 | 4,044,796 | +0.20(+1.43%) |
Sep 14, 2017 | 13.25 | 14.10 | 13.18 | 13.95 | 1,677,161 | +0.55(+4.10%) |
Sep 13, 2017 | 13.00 | 13.55 | 12.95 | 13.40 | 1,086,836 | +0.35(+2.68%) |
Sep 12, 2017 | 13.30 | 13.40 | 12.90 | 13.05 | 1,258,687 | -0.25(-1.88%) |
Sep 11, 2017 | 13.60 | 13.80 | 13.10 | 13.30 | 1,295,416 | -0.15(-1.12%) |
Sep 08, 2017 | 13.75 | 14.15 | 13.30 | 13.45 | 1,285,953 | -0.15(-1.10%) |
Sep 07, 2017 | 13.25 | 13.93 | 12.95 | 13.60 | 2,773,872 | +0.65(+5.02%) |
Sep 06, 2017 | 13.75 | 13.90 | 12.70 | 12.95 | 2,460,728 | -0.60(-4.43%) |
Sep 05, 2017 | 14.30 | 14.45 | 13.35 | 13.55 | 3,267,281 | -0.70(-4.91%) |
Sep 01, 2017 | 13.50 | 15.05 | 13.25 | 14.25 | 5,064,289 | +0.90(+6.74%) |
Aug 31, 2017 | 12.85 | 13.55 | 12.85 | 13.35 | 1,688,913 | +0.50(+3.89%) |
Aug 30, 2017 | 12.80 | 13.00 | 12.35 | 12.85 | 1,508,319 | +0.05(+0.39%) |
Aug 29, 2017 | 11.35 | 12.90 | 11.15 | 12.80 | 3,331,872 | +1.30(+11.30%) |
Aug 28, 2017 | 10.95 | 11.60 | 10.85 | 11.50 | 1,960,134 | +0.80(+7.48%) |
Aug 25, 2017 | 10.90 | 11.05 | 10.40 | 10.70 | 1,160,668 | +0.05(+0.47%) |
Aug 24, 2017 | 10.50 | 10.72 | 10.28 | 10.65 | 700,497 | +0.20(+1.91%) |
Aug 23, 2017 | 10.25 | 10.75 | 10.10 | 10.45 | 719,703 | +0.20(+1.95%) |
Aug 22, 2017 | 9.900 | 10.35 | 9.705 | 10.25 | 1,038,929 | +0.35(+3.54%) |
Aug 21, 2017 | 9.900 | 10.24 | 9.700 | 9.900 | 832,919 | +0.00(+0.00%) |
Aug 18, 2017 | 10.25 | 10.45 | 9.800 | 9.900 | 1,674,911 | -0.35(-3.41%) |
Aug 17, 2017 | 10.60 | 11.14 | 10.15 | 10.25 | 1,977,223 | -0.35(-3.30%) |
Aug 16, 2017 | 11.25 | 11.55 | 10.30 | 10.60 | 2,124,658 | -0.60(-5.36%) |
Aug 15, 2017 | 11.65 | 11.75 | 11.10 | 11.20 | 1,766,601 | -0.40(-3.45%) |
Aug 14, 2017 | 10.50 | 12.05 | 10.35 | 11.60 | 3,641,922 | +1.35(+13.17%) |
Aug 11, 2017 | 9.650 | 10.43 | 9.500 | 10.25 | 3,405,229 | +0.75(+7.89%) |
Aug 10, 2017 | 8.750 | 9.700 | 8.450 | 9.500 | 2,146,532 | +1.05(+12.43%) |
Aug 09, 2017 | 8.600 | 8.850 | 8.450 | 8.450 | 854,145 | -0.25(-2.87%) |
Aug 08, 2017 | 8.700 | 8.900 | 8.575 | 8.700 | 1,166,010 | +0.00(+0.00%) |
Aug 07, 2017 | 8.650 | 8.750 | 8.455 | 8.700 | 517,032 | +0.05(+0.58%) |
Aug 04, 2017 | 8.450 | 8.800 | 8.300 | 8.650 | 682,629 | +0.25(+2.98%) |
Aug 03, 2017 | 8.400 | 8.625 | 8.300 | 8.400 | 698,410 | +0.00(+0.00%) |
Aug 02, 2017 | 8.500 | 8.750 | 8.200 | 8.400 | 717,492 | -0.05(-0.59%) |