Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.71 | 12.83 | 12.70 | 12.71 | 3,924,927 | +0.01(+0.07%) |
Oct 30, 2017 | 12.71 | 12.79 | 12.60 | 12.70 | 5,115,028 | +0.00(+0.00%) |
Oct 27, 2017 | 12.46 | 12.75 | 12.45 | 12.70 | 4,486,536 | +0.25(+2.00%) |
Oct 26, 2017 | 12.27 | 12.50 | 12.27 | 12.45 | 4,776,352 | +0.21(+1.74%) |
Oct 25, 2017 | 12.38 | 12.43 | 12.23 | 12.24 | 2,669,705 | -0.09(-0.72%) |
Oct 24, 2017 | 12.30 | 12.48 | 12.29 | 12.33 | 2,734,488 | +0.15(+1.24%) |
Oct 23, 2017 | 12.28 | 12.28 | 12.13 | 12.18 | 2,389,011 | -0.06(-0.51%) |
Oct 20, 2017 | 12.42 | 12.46 | 12.20 | 12.24 | 2,479,479 | -0.04(-0.36%) |
Oct 19, 2017 | 11.97 | 12.29 | 11.91 | 12.28 | 3,141,831 | +0.25(+2.07%) |
Oct 18, 2017 | 11.78 | 12.11 | 11.74 | 12.04 | 5,334,452 | +0.38(+3.28%) |
Oct 17, 2017 | 11.65 | 11.80 | 11.55 | 11.65 | 4,697,158 | +0.04(+0.38%) |
Oct 16, 2017 | 11.49 | 11.73 | 11.49 | 11.61 | 5,086,016 | +0.13(+1.16%) |
Oct 13, 2017 | 11.24 | 11.53 | 11.21 | 11.48 | 3,748,733 | +0.24(+2.14%) |
Oct 12, 2017 | 11.16 | 11.32 | 11.10 | 11.24 | 1,823,807 | +0.07(+0.64%) |
Oct 11, 2017 | 11.16 | 11.28 | 11.10 | 11.16 | 3,180,952 | +0.09(+0.80%) |
Oct 10, 2017 | 10.93 | 11.14 | 10.91 | 11.08 | 2,218,101 | +0.16(+1.47%) |
Oct 09, 2017 | 11.12 | 11.16 | 10.89 | 10.92 | 2,121,292 | -0.17(-1.52%) |
Oct 06, 2017 | 11.18 | 11.24 | 11.08 | 11.08 | 1,983,915 | -0.10(-0.87%) |
Oct 05, 2017 | 11.08 | 11.24 | 11.02 | 11.18 | 2,674,463 | +0.13(+1.21%) |
Oct 04, 2017 | 11.16 | 11.17 | 11.02 | 11.05 | 1,390,231 | -0.08(-0.72%) |
Oct 03, 2017 | 11.02 | 11.18 | 11.02 | 11.13 | 2,405,159 | +0.02(+0.16%) |
Oct 02, 2017 | 11.15 | 11.24 | 11.05 | 11.11 | 2,743,164 | -0.03(-0.24%) |
Sep 29, 2017 | 11.12 | 11.24 | 11.09 | 11.14 | 3,178,860 | -0.02(-0.16%) |
Sep 28, 2017 | 10.97 | 11.16 | 10.87 | 11.16 | 3,845,751 | +0.20(+1.78%) |
Sep 27, 2017 | 10.83 | 11.03 | 10.74 | 10.96 | 3,199,676 | +0.22(+2.07%) |
Sep 26, 2017 | 10.52 | 10.79 | 10.46 | 10.74 | 2,942,592 | +0.23(+2.20%) |
Sep 25, 2017 | 10.67 | 10.68 | 10.44 | 10.51 | 2,675,930 | -0.18(-1.66%) |
Sep 22, 2017 | 10.55 | 10.76 | 10.55 | 10.68 | 2,283,773 | +0.10(+0.92%) |
Sep 21, 2017 | 10.57 | 10.69 | 10.55 | 10.59 | 1,833,780 | -0.01(-0.08%) |
Sep 20, 2017 | 10.52 | 10.66 | 10.44 | 10.60 | 2,226,016 | +0.07(+0.68%) |
Sep 19, 2017 | 10.39 | 10.56 | 10.39 | 10.52 | 2,269,624 | +0.13(+1.28%) |
Sep 18, 2017 | 10.40 | 10.54 | 10.33 | 10.39 | 1,843,342 | -0.01(-0.09%) |
Sep 15, 2017 | 10.31 | 10.41 | 10.17 | 10.40 | 5,647,006 | +0.09(+0.86%) |
Sep 14, 2017 | 10.25 | 10.50 | 10.20 | 10.31 | 2,686,980 | +0.06(+0.61%) |
Sep 13, 2017 | 10.29 | 10.36 | 10.21 | 10.25 | 2,527,760 | -0.06(-0.60%) |
Sep 12, 2017 | 10.12 | 10.34 | 10.12 | 10.31 | 2,673,405 | +0.25(+2.47%) |
Sep 11, 2017 | 9.991 | 10.13 | 9.884 | 10.06 | 3,329,325 | +0.17(+1.71%) |
Sep 08, 2017 | 9.653 | 9.929 | 9.635 | 9.893 | 3,988,390 | +0.21(+2.20%) |
Sep 07, 2017 | 9.689 | 9.795 | 9.458 | 9.680 | 4,008,787 | -0.01(-0.09%) |
Sep 06, 2017 | 9.795 | 9.875 | 9.671 | 9.689 | 1,758,229 | -0.05(-0.55%) |
Sep 05, 2017 | 10.06 | 10.08 | 9.733 | 9.742 | 3,194,654 | -0.39(-3.86%) |
Sep 01, 2017 | 10.19 | 10.27 | 10.11 | 10.13 | 1,866,697 | -0.04(-0.44%) |
Aug 31, 2017 | 10.14 | 10.22 | 10.09 | 10.18 | 3,287,519 | +0.10(+0.97%) |
Aug 30, 2017 | 10.01 | 10.08 | 9.982 | 10.08 | 3,362,665 | +0.07(+0.71%) |
Aug 29, 2017 | 10.04 | 10.10 | 9.875 | 10.01 | 3,367,914 | -0.13(-1.31%) |
Aug 28, 2017 | 10.37 | 10.40 | 10.12 | 10.14 | 2,714,224 | -0.23(-2.23%) |
Aug 25, 2017 | 10.54 | 10.57 | 10.36 | 10.37 | 1,508,021 | -0.12(-1.19%) |
Aug 24, 2017 | 10.50 | 10.52 | 10.36 | 10.50 | 2,331,902 | +0.00(+0.00%) |
Aug 23, 2017 | 10.24 | 10.51 | 10.24 | 10.50 | 3,613,242 | +0.15(+1.46%) |
Aug 22, 2017 | 10.09 | 10.36 | 10.09 | 10.35 | 3,072,087 | +0.34(+3.38%) |
Aug 21, 2017 | 10.03 | 10.07 | 9.973 | 10.01 | 1,879,498 | -0.05(-0.53%) |
Aug 18, 2017 | 10.07 | 10.15 | 10.04 | 10.06 | 2,158,487 | -0.12(-1.14%) |
Aug 17, 2017 | 10.36 | 10.40 | 10.17 | 10.18 | 3,890,566 | -0.24(-2.30%) |
Aug 16, 2017 | 10.29 | 10.51 | 10.29 | 10.42 | 4,635,920 | +0.12(+1.21%) |
Aug 15, 2017 | 10.30 | 10.34 | 10.28 | 10.29 | 1,951,764 | +0.03(+0.26%) |
Aug 14, 2017 | 10.17 | 10.34 | 10.16 | 10.27 | 1,892,055 | +0.20(+1.94%) |
Aug 11, 2017 | 10.09 | 10.19 | 10.02 | 10.07 | 2,020,003 | -0.04(-0.44%) |
Aug 10, 2017 | 10.52 | 10.56 | 10.12 | 10.12 | 3,301,163 | -0.42(-3.97%) |
Aug 09, 2017 | 10.39 | 10.55 | 10.30 | 10.53 | 3,256,323 | +0.11(+1.02%) |
Aug 08, 2017 | 10.36 | 10.52 | 10.28 | 10.43 | 2,579,068 | +0.05(+0.51%) |
Aug 07, 2017 | 10.37 | 10.48 | 10.31 | 10.37 | 2,032,182 | +0.00(+0.00%) |
Aug 04, 2017 | 10.46 | 10.32 | 10.37 | 1,867,018 | +0.06(+0.60%) | |
Aug 03, 2017 | 10.46 | 10.49 | 10.29 | 10.31 | 1,742,924 | -0.16(-1.53%) |
Aug 02, 2017 | 10.56 | 10.60 | 10.36 | 10.47 | 2,513,448 | -0.08(-0.76%) |