Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.40 | 13.53 | 13.40 | 13.45 | 47,555 | +0.13(+0.98%) |
Oct 30, 2017 | 13.30 | 13.49 | 13.22 | 13.32 | 57,418 | -0.09(-0.67%) |
Oct 27, 2017 | 13.21 | 13.43 | 13.01 | 13.41 | 63,512 | +0.17(+1.28%) |
Oct 26, 2017 | 13.10 | 13.44 | 13.09 | 13.24 | 43,914 | +0.17(+1.30%) |
Oct 25, 2017 | 13.32 | 13.32 | 12.78 | 13.07 | 229,274 | -0.28(-2.10%) |
Oct 24, 2017 | 13.28 | 13.50 | 13.18 | 13.35 | 234,063 | +0.08(+0.60%) |
Oct 23, 2017 | 13.55 | 13.55 | 13.26 | 13.27 | 58,845 | -0.21(-1.56%) |
Oct 20, 2017 | 13.22 | 13.53 | 12.97 | 13.48 | 278,368 | +0.40(+3.06%) |
Oct 19, 2017 | 13.18 | 13.40 | 12.97 | 13.08 | 127,343 | -0.04(-0.30%) |
Oct 18, 2017 | 13.45 | 13.45 | 12.98 | 13.12 | 201,081 | -0.26(-1.94%) |
Oct 17, 2017 | 13.59 | 13.66 | 13.31 | 13.38 | 150,697 | -0.12(-0.89%) |
Oct 16, 2017 | 13.47 | 13.67 | 13.36 | 13.50 | 117,391 | +0.02(+0.15%) |
Oct 13, 2017 | 13.51 | 13.73 | 13.09 | 13.48 | 159,520 | +0.19(+1.43%) |
Oct 12, 2017 | 13.74 | 13.81 | 13.03 | 13.29 | 675,766 | -0.92(-6.47%) |
Oct 11, 2017 | 14.23 | 14.28 | 14.01 | 14.21 | 134,528 | +0.05(+0.35%) |
Oct 10, 2017 | 14.39 | 14.39 | 14.10 | 14.16 | 32,678 | -0.12(-0.84%) |
Oct 09, 2017 | 14.49 | 14.51 | 14.23 | 14.28 | 42,295 | -0.12(-0.83%) |
Oct 06, 2017 | 14.18 | 14.41 | 14.18 | 14.40 | 41,094 | +0.02(+0.14%) |
Oct 05, 2017 | 14.44 | 14.52 | 14.35 | 14.38 | 54,223 | -0.02(-0.14%) |
Oct 04, 2017 | 14.44 | 14.44 | 14.32 | 14.40 | 145,442 | -0.04(-0.28%) |
Oct 03, 2017 | 14.46 | 14.52 | 14.22 | 14.44 | 124,217 | -0.01(-0.07%) |
Oct 02, 2017 | 14.11 | 14.62 | 13.94 | 14.45 | 163,799 | +0.31(+2.19%) |
Sep 29, 2017 | 14.25 | 14.42 | 14.10 | 14.14 | 125,314 | -0.15(-1.05%) |
Sep 28, 2017 | 13.95 | 14.31 | 13.94 | 14.29 | 201,205 | +0.22(+1.56%) |
Sep 27, 2017 | 13.67 | 14.28 | 13.52 | 14.07 | 252,524 | +0.49(+3.61%) |
Sep 26, 2017 | 13.66 | 13.85 | 13.44 | 13.58 | 138,363 | -0.12(-0.88%) |
Sep 25, 2017 | 13.36 | 13.76 | 13.36 | 13.70 | 314,269 | +0.34(+2.54%) |
Sep 22, 2017 | 13.05 | 13.38 | 13.05 | 13.36 | 170,968 | +0.28(+2.14%) |
Sep 21, 2017 | 13.10 | 13.26 | 13.03 | 13.08 | 103,248 | -0.05(-0.38%) |
Sep 20, 2017 | 12.53 | 13.23 | 12.47 | 13.13 | 255,062 | +0.61(+4.87%) |
Sep 19, 2017 | 12.83 | 12.93 | 12.41 | 12.52 | 135,466 | -0.27(-2.11%) |
Sep 18, 2017 | 12.82 | 13.16 | 12.32 | 12.79 | 184,618 | -0.02(-0.16%) |
Sep 15, 2017 | 13.17 | 13.17 | 12.79 | 12.81 | 308,186 | -0.42(-3.17%) |
Sep 14, 2017 | 13.52 | 13.57 | 13.13 | 13.23 | 120,086 | -0.36(-2.65%) |
Sep 13, 2017 | 13.49 | 13.68 | 13.40 | 13.59 | 325,092 | +0.14(+1.04%) |
Sep 12, 2017 | 13.42 | 13.63 | 13.26 | 13.45 | 131,490 | +0.11(+0.82%) |
Sep 11, 2017 | 13.48 | 13.71 | 13.26 | 13.34 | 127,760 | +0.00(+0.00%) |
Sep 08, 2017 | 13.55 | 13.64 | 13.32 | 13.34 | 241,212 | -0.14(-1.04%) |
Sep 07, 2017 | 13.61 | 13.66 | 13.32 | 13.48 | 191,911 | -0.07(-0.52%) |
Sep 06, 2017 | 13.16 | 13.85 | 13.16 | 13.55 | 375,786 | +0.54(+4.15%) |
Sep 05, 2017 | 13.50 | 13.67 | 12.99 | 13.01 | 232,900 | -0.47(-3.49%) |
Sep 01, 2017 | 13.05 | 13.50 | 13.01 | 13.48 | 171,407 | +0.42(+3.22%) |
Aug 31, 2017 | 12.78 | 13.11 | 12.60 | 13.06 | 303,248 | +0.37(+2.92%) |
Aug 30, 2017 | 12.50 | 12.79 | 12.40 | 12.69 | 187,851 | +0.19(+1.52%) |
Aug 29, 2017 | 12.14 | 12.86 | 12.00 | 12.50 | 200,350 | +0.30(+2.46%) |
Aug 28, 2017 | 11.90 | 12.29 | 11.90 | 12.20 | 144,922 | +0.32(+2.69%) |
Aug 25, 2017 | 11.67 | 12.00 | 11.65 | 11.88 | 180,317 | +0.22(+1.89%) |
Aug 24, 2017 | 11.49 | 11.76 | 11.41 | 11.66 | 211,709 | +0.23(+2.01%) |
Aug 23, 2017 | 11.50 | 11.58 | 11.33 | 11.43 | 140,802 | -0.17(-1.47%) |
Aug 22, 2017 | 11.31 | 11.64 | 11.26 | 11.60 | 159,989 | +0.33(+2.93%) |
Aug 21, 2017 | 11.26 | 11.35 | 11.03 | 11.27 | 171,971 | -0.01(-0.09%) |
Aug 18, 2017 | 11.58 | 11.61 | 11.23 | 11.28 | 170,759 | -0.43(-3.67%) |
Aug 17, 2017 | 11.83 | 11.85 | 11.61 | 11.71 | 262,904 | -0.21(-1.76%) |
Aug 16, 2017 | 11.99 | 12.11 | 11.75 | 11.92 | 197,617 | -0.09(-0.75%) |
Aug 15, 2017 | 12.00 | 12.12 | 11.70 | 12.01 | 159,742 | +0.02(+0.17%) |
Aug 14, 2017 | 11.98 | 12.06 | 11.81 | 11.99 | 196,579 | +0.12(+1.01%) |
Aug 11, 2017 | 11.46 | 11.91 | 11.46 | 11.87 | 111,836 | +0.13(+1.11%) |
Aug 10, 2017 | 11.84 | 11.94 | 11.51 | 11.74 | 168,251 | -0.22(-1.84%) |
Aug 09, 2017 | 11.38 | 11.97 | 11.35 | 11.96 | 218,507 | +0.41(+3.55%) |
Aug 08, 2017 | 11.71 | 12.04 | 11.51 | 11.55 | 249,993 | -0.21(-1.79%) |
Aug 07, 2017 | 11.78 | 11.86 | 11.46 | 11.76 | 210,288 | -0.11(-0.93%) |
Aug 04, 2017 | 11.88 | 11.96 | 11.53 | 11.87 | 274,317 | +0.01(+0.08%) |
Aug 03, 2017 | 11.96 | 12.04 | 11.12 | 11.86 | 275,633 | -0.17(-1.41%) |
Aug 02, 2017 | 11.97 | 12.10 | 11.70 | 12.03 | 323,560 | +0.01(+0.08%) |