Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.65 | 12.67 | 12.41 | 12.49 | 136,458 | -0.02(-0.16%) |
Oct 30, 2017 | 12.44 | 12.85 | 12.34 | 12.51 | 179,132 | +0.04(+0.32%) |
Oct 27, 2017 | 12.44 | 12.58 | 12.16 | 12.47 | 113,052 | +0.05(+0.40%) |
Oct 26, 2017 | 12.32 | 12.71 | 12.14 | 12.42 | 125,509 | +0.13(+1.06%) |
Oct 25, 2017 | 12.21 | 12.32 | 11.87 | 12.29 | 148,405 | +0.08(+0.66%) |
Oct 24, 2017 | 12.22 | 12.32 | 12.08 | 12.21 | 112,663 | -0.08(-0.65%) |
Oct 23, 2017 | 12.32 | 12.37 | 12.00 | 12.29 | 141,005 | +0.01(+0.08%) |
Oct 20, 2017 | 12.27 | 12.32 | 11.95 | 12.28 | 145,188 | +0.13(+1.07%) |
Oct 19, 2017 | 12.26 | 12.35 | 11.59 | 12.15 | 286,079 | -0.18(-1.46%) |
Oct 18, 2017 | 12.60 | 12.60 | 12.20 | 12.33 | 131,965 | -0.19(-1.52%) |
Oct 17, 2017 | 12.75 | 12.78 | 12.35 | 12.52 | 123,602 | -0.12(-0.95%) |
Oct 16, 2017 | 12.60 | 12.91 | 12.42 | 12.64 | 141,200 | -0.08(-0.63%) |
Oct 13, 2017 | 13.16 | 13.34 | 12.71 | 12.72 | 149,972 | -0.37(-2.83%) |
Oct 12, 2017 | 14.10 | 14.11 | 13.02 | 13.09 | 195,381 | -0.80(-5.76%) |
Oct 11, 2017 | 15.22 | 15.50 | 13.87 | 13.89 | 190,763 | -1.12(-7.46%) |
Oct 10, 2017 | 15.71 | 16.10 | 14.76 | 15.01 | 239,728 | -0.56(-3.60%) |
Oct 09, 2017 | 16.00 | 16.73 | 15.45 | 15.57 | 647,008 | -0.47(-2.93%) |
Oct 06, 2017 | 16.01 | 16.37 | 15.92 | 16.04 | 84,476 | -0.09(-0.56%) |
Oct 05, 2017 | 16.05 | 16.54 | 16.02 | 16.13 | 105,873 | +0.06(+0.37%) |
Oct 04, 2017 | 16.55 | 16.57 | 16.04 | 16.07 | 83,727 | -0.45(-2.72%) |
Oct 03, 2017 | 16.75 | 16.92 | 16.37 | 16.52 | 106,370 | -0.11(-0.66%) |
Oct 02, 2017 | 16.80 | 16.95 | 16.55 | 16.63 | 88,181 | -0.20(-1.19%) |
Sep 29, 2017 | 16.78 | 16.96 | 16.78 | 16.83 | 140,858 | +0.09(+0.54%) |
Sep 28, 2017 | 17.00 | 17.00 | 16.64 | 16.74 | 90,013 | -0.31(-1.82%) |
Sep 27, 2017 | 16.80 | 17.06 | 16.51 | 17.05 | 125,476 | +0.26(+1.55%) |
Sep 26, 2017 | 16.77 | 16.88 | 16.70 | 16.79 | 103,059 | +0.16(+0.96%) |
Sep 25, 2017 | 16.97 | 17.09 | 16.59 | 16.63 | 145,405 | -0.33(-1.95%) |
Sep 22, 2017 | 16.70 | 17.08 | 16.70 | 16.96 | 190,044 | +0.30(+1.80%) |
Sep 21, 2017 | 16.56 | 17.05 | 16.56 | 16.66 | 227,455 | +0.08(+0.48%) |
Sep 20, 2017 | 16.72 | 17.12 | 16.53 | 16.58 | 210,856 | -0.19(-1.13%) |
Sep 19, 2017 | 16.98 | 16.99 | 16.73 | 16.77 | 303,454 | +0.06(+0.36%) |
Sep 18, 2017 | 16.50 | 17.41 | 16.50 | 16.71 | 245,013 | +0.40(+2.45%) |
Sep 15, 2017 | 16.54 | 16.82 | 16.25 | 16.31 | 111,779 | -0.19(-1.15%) |
Sep 14, 2017 | 16.57 | 16.76 | 16.31 | 16.50 | 105,291 | +0.12(+0.73%) |
Sep 13, 2017 | 16.67 | 17.08 | 16.34 | 16.38 | 348,603 | -0.29(-1.74%) |
Sep 12, 2017 | 16.37 | 17.12 | 16.37 | 16.67 | 251,036 | +0.30(+1.83%) |
Sep 11, 2017 | 15.83 | 16.68 | 15.83 | 16.37 | 121,982 | +0.70(+4.47%) |
Sep 08, 2017 | 15.34 | 15.90 | 15.21 | 15.67 | 253,927 | +0.33(+2.15%) |
Sep 07, 2017 | 15.54 | 15.63 | 15.31 | 15.34 | 101,489 | -0.13(-0.84%) |
Sep 06, 2017 | 15.84 | 15.97 | 15.37 | 15.47 | 102,376 | -0.31(-1.96%) |
Sep 05, 2017 | 15.87 | 16.11 | 15.55 | 15.78 | 110,925 | -0.21(-1.31%) |
Sep 01, 2017 | 15.94 | 16.19 | 15.83 | 15.99 | 102,919 | +0.16(+1.01%) |
Aug 31, 2017 | 16.21 | 16.29 | 15.73 | 15.83 | 108,427 | -0.30(-1.86%) |
Aug 30, 2017 | 16.15 | 16.38 | 16.00 | 16.13 | 120,833 | -0.09(-0.55%) |
Aug 29, 2017 | 15.88 | 16.54 | 15.88 | 16.22 | 105,264 | +0.24(+1.50%) |
Aug 28, 2017 | 17.24 | 17.24 | 15.90 | 15.98 | 429,300 | -1.02(-6.00%) |
Aug 25, 2017 | 16.81 | 17.15 | 16.65 | 17.00 | 159,994 | +0.42(+2.53%) |
Aug 24, 2017 | 16.93 | 17.19 | 16.00 | 16.58 | 411,195 | -0.29(-1.72%) |
Aug 23, 2017 | 16.04 | 16.97 | 16.04 | 16.87 | 122,821 | +0.76(+4.72%) |
Aug 22, 2017 | 16.99 | 17.20 | 16.08 | 16.11 | 276,868 | -0.80(-4.73%) |
Aug 21, 2017 | 15.67 | 16.93 | 15.66 | 16.91 | 137,828 | +1.25(+7.98%) |
Aug 18, 2017 | 15.35 | 16.22 | 15.15 | 15.66 | 244,809 | +0.34(+2.22%) |
Aug 17, 2017 | 16.17 | 16.40 | 15.32 | 15.32 | 168,929 | -0.90(-5.55%) |
Aug 16, 2017 | 16.38 | 17.23 | 16.20 | 16.22 | 237,310 | -0.06(-0.37%) |
Aug 15, 2017 | 16.73 | 17.30 | 16.23 | 16.28 | 309,915 | -0.66(-3.90%) |
Aug 14, 2017 | 15.13 | 17.11 | 15.03 | 16.94 | 551,608 | +1.99(+13.31%) |
Aug 11, 2017 | 14.43 | 15.29 | 14.40 | 14.95 | 214,733 | +0.56(+3.89%) |
Aug 10, 2017 | 15.01 | 15.11 | 14.33 | 14.39 | 221,492 | -0.57(-3.81%) |
Aug 09, 2017 | 14.66 | 15.75 | 14.66 | 14.96 | 270,104 | +0.24(+1.63%) |
Aug 08, 2017 | 15.14 | 15.30 | 14.72 | 14.72 | 238,035 | -0.52(-3.41%) |
Aug 07, 2017 | 14.55 | 15.44 | 14.45 | 15.24 | 335,611 | +0.63(+4.31%) |
Aug 04, 2017 | 14.71 | 14.25 | 14.61 | 222,497 | +0.26(+1.81%) | |
Aug 03, 2017 | 13.97 | 14.82 | 13.97 | 14.35 | 198,874 | +0.44(+3.16%) |
Aug 02, 2017 | 14.36 | 14.52 | 13.82 | 13.91 | 184,350 | -0.49(-3.40%) |