Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.53 | 13.70 | 13.53 | 13.64 | 3,925,332 | +0.08(+0.58%) |
Oct 30, 2017 | 13.53 | 13.59 | 13.50 | 13.56 | 3,076,746 | +0.08(+0.58%) |
Oct 27, 2017 | 13.53 | 13.53 | 13.42 | 13.48 | 2,765,246 | -0.09(-0.69%) |
Oct 26, 2017 | 13.58 | 13.71 | 13.55 | 13.57 | 3,752,228 | +0.14(+1.05%) |
Oct 25, 2017 | 13.52 | 13.61 | 13.30 | 13.43 | 5,958,198 | -0.28(-2.06%) |
Oct 24, 2017 | 13.43 | 13.98 | 13.42 | 13.71 | 11,263,215 | +0.71(+5.44%) |
Oct 23, 2017 | 13.02 | 13.11 | 12.98 | 13.01 | 3,630,210 | -0.13(-1.02%) |
Oct 20, 2017 | 13.13 | 13.22 | 13.09 | 13.14 | 4,777,577 | +0.15(+1.15%) |
Oct 19, 2017 | 13.27 | 13.27 | 12.96 | 12.99 | 8,621,677 | -0.77(-5.60%) |
Oct 18, 2017 | 13.74 | 13.83 | 13.68 | 13.76 | 2,771,712 | +0.13(+0.98%) |
Oct 17, 2017 | 13.75 | 13.77 | 13.59 | 13.63 | 2,957,362 | -0.26(-1.87%) |
Oct 16, 2017 | 13.97 | 13.99 | 13.84 | 13.89 | 2,594,092 | -0.06(-0.45%) |
Oct 13, 2017 | 13.97 | 14.05 | 13.93 | 13.95 | 2,239,099 | +0.12(+0.85%) |
Oct 12, 2017 | 13.97 | 13.98 | 13.80 | 13.83 | 3,740,923 | -0.28(-2.00%) |
Oct 11, 2017 | 14.05 | 14.12 | 14.04 | 14.12 | 2,212,525 | +0.13(+0.90%) |
Oct 10, 2017 | 14.03 | 14.04 | 13.87 | 13.99 | 3,369,124 | +0.05(+0.34%) |
Oct 09, 2017 | 13.97 | 14.02 | 13.89 | 13.94 | 4,439,437 | +0.11(+0.80%) |
Oct 06, 2017 | 13.79 | 13.83 | 13.73 | 13.83 | 4,238,003 | -0.09(-0.62%) |
Oct 05, 2017 | 13.95 | 14.01 | 13.87 | 13.92 | 4,138,248 | -0.14(-1.01%) |
Oct 04, 2017 | 14.05 | 14.10 | 13.99 | 14.06 | 3,587,159 | -0.05(-0.39%) |
Oct 03, 2017 | 14.12 | 14.14 | 14.02 | 14.12 | 3,485,611 | +0.01(+0.06%) |
Oct 02, 2017 | 14.00 | 14.14 | 13.97 | 14.11 | 3,787,236 | +0.03(+0.22%) |
Sep 29, 2017 | 14.05 | 14.12 | 13.98 | 14.08 | 4,847,422 | +0.25(+1.82%) |
Sep 28, 2017 | 13.79 | 13.83 | 13.75 | 13.82 | 4,955,430 | -0.01(-0.06%) |
Sep 27, 2017 | 13.81 | 13.88 | 13.71 | 13.83 | 5,193,323 | +0.12(+0.86%) |
Sep 26, 2017 | 13.62 | 13.75 | 13.62 | 13.71 | 5,239,139 | -0.05(-0.34%) |
Sep 25, 2017 | 13.96 | 14.01 | 13.64 | 13.76 | 6,199,811 | -0.35(-2.45%) |
Sep 22, 2017 | 14.04 | 14.23 | 13.99 | 14.11 | 8,331,851 | +0.46(+3.34%) |
Sep 21, 2017 | 13.54 | 13.67 | 13.49 | 13.65 | 4,107,390 | +0.15(+1.11%) |
Sep 20, 2017 | 13.49 | 13.60 | 13.44 | 13.50 | 4,932,980 | +0.08(+0.58%) |
Sep 19, 2017 | 13.28 | 13.52 | 13.24 | 13.42 | 6,507,189 | +0.20(+1.55%) |
Sep 18, 2017 | 13.24 | 13.25 | 13.17 | 13.22 | 4,124,064 | +0.13(+0.96%) |
Sep 15, 2017 | 13.11 | 13.15 | 13.04 | 13.09 | 4,483,152 | -0.04(-0.30%) |
Sep 14, 2017 | 13.00 | 13.18 | 13.00 | 13.13 | 3,698,723 | +0.27(+2.08%) |
Sep 13, 2017 | 12.89 | 12.91 | 12.82 | 12.87 | 3,482,285 | +0.00(+0.00%) |
Sep 12, 2017 | 12.88 | 12.91 | 12.80 | 12.87 | 5,188,118 | +0.02(+0.12%) |
Sep 11, 2017 | 12.73 | 12.89 | 12.73 | 12.85 | 3,923,014 | +0.03(+0.24%) |
Sep 08, 2017 | 12.85 | 12.86 | 12.74 | 12.82 | 4,911,127 | -0.05(-0.43%) |
Sep 07, 2017 | 12.78 | 12.90 | 12.65 | 12.87 | 9,179,985 | -0.01(-0.06%) |
Sep 06, 2017 | 12.91 | 12.94 | 12.75 | 12.88 | 7,732,035 | +0.68(+5.54%) |
Sep 05, 2017 | 12.36 | 12.43 | 12.13 | 12.21 | 6,845,477 | -0.26(-2.08%) |
Sep 01, 2017 | 12.19 | 12.54 | 12.13 | 12.47 | 12,113,910 | +0.57(+4.82%) |
Aug 31, 2017 | 11.85 | 11.93 | 11.74 | 11.89 | 7,825,766 | +0.26(+2.23%) |
Aug 30, 2017 | 11.60 | 11.65 | 11.55 | 11.63 | 4,078,011 | -0.02(-0.13%) |
Aug 29, 2017 | 11.51 | 11.66 | 11.50 | 11.65 | 5,039,315 | -0.07(-0.60%) |
Aug 28, 2017 | 11.64 | 11.77 | 11.62 | 11.72 | 6,335,405 | +0.05(+0.40%) |
Aug 25, 2017 | 11.61 | 11.72 | 11.55 | 11.67 | 9,199,838 | +0.05(+0.41%) |
Aug 24, 2017 | 11.80 | 11.84 | 11.53 | 11.62 | 21,443,210 | +0.29(+2.57%) |
Aug 23, 2017 | 11.03 | 11.35 | 10.99 | 11.33 | 21,000,558 | +0.75(+7.05%) |
Aug 22, 2017 | 10.48 | 10.65 | 10.46 | 10.59 | 6,488,525 | +0.02(+0.22%) |
Aug 21, 2017 | 10.31 | 10.67 | 10.30 | 10.56 | 18,694,120 | +0.68(+6.92%) |
Aug 18, 2017 | 9.832 | 9.927 | 9.801 | 9.879 | 6,294,026 | +0.07(+0.72%) |
Aug 17, 2017 | 9.942 | 9.966 | 9.809 | 9.809 | 4,857,561 | -0.24(-2.35%) |
Aug 16, 2017 | 10.06 | 10.10 | 10.01 | 10.04 | 4,548,990 | +0.09(+0.87%) |
Aug 15, 2017 | 9.903 | 10.15 | 9.887 | 9.958 | 7,502,957 | +0.06(+0.56%) |
Aug 14, 2017 | 9.730 | 9.989 | 9.706 | 9.903 | 16,052,064 | +0.78(+8.53%) |
Aug 11, 2017 | 9.133 | 9.152 | 9.066 | 9.125 | 3,888,616 | -0.02(-0.26%) |
Aug 10, 2017 | 9.211 | 9.243 | 9.141 | 9.148 | 4,649,300 | -0.10(-1.10%) |
Aug 09, 2017 | 9.235 | 9.258 | 9.188 | 9.251 | 7,358,830 | -0.09(-0.93%) |
Aug 08, 2017 | 9.447 | 9.479 | 9.306 | 9.337 | 4,623,462 | -0.18(-1.90%) |
Aug 07, 2017 | 9.471 | 9.526 | 9.451 | 9.518 | 2,996,665 | +0.03(+0.33%) |
Aug 04, 2017 | 9.439 | 9.506 | 9.400 | 9.486 | 2,985,190 | +0.10(+1.09%) |
Aug 03, 2017 | 9.447 | 9.476 | 9.384 | 9.384 | 3,387,017 | -0.04(-0.42%) |
Aug 02, 2017 | 9.423 | 9.431 | 9.329 | 9.423 | 4,620,930 | -0.08(-0.83%) |