Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.74 | 13.88 | 13.57 | 13.70 | 4,199,756 | -0.09(-0.65%) |
Oct 30, 2017 | 13.97 | 14.17 | 13.63 | 13.79 | 3,010,954 | -0.15(-1.08%) |
Oct 27, 2017 | 13.42 | 14.04 | 13.41 | 13.94 | 2,845,413 | +0.46(+3.41%) |
Oct 26, 2017 | 13.38 | 13.50 | 13.04 | 13.48 | 2,443,306 | +0.10(+0.75%) |
Oct 25, 2017 | 13.58 | 13.61 | 13.23 | 13.38 | 2,272,507 | -0.29(-2.12%) |
Oct 24, 2017 | 13.74 | 13.84 | 13.35 | 13.67 | 3,072,782 | +0.10(+0.74%) |
Oct 23, 2017 | 13.74 | 13.91 | 13.54 | 13.57 | 2,184,998 | -0.15(-1.09%) |
Oct 20, 2017 | 13.52 | 13.75 | 13.47 | 13.72 | 1,739,032 | +0.18(+1.33%) |
Oct 19, 2017 | 13.53 | 13.62 | 13.37 | 13.54 | 3,259,401 | -0.11(-0.81%) |
Oct 18, 2017 | 14.14 | 14.34 | 13.60 | 13.65 | 4,145,870 | -0.48(-3.40%) |
Oct 17, 2017 | 14.14 | 14.37 | 13.91 | 14.13 | 2,017,070 | -0.05(-0.35%) |
Oct 16, 2017 | 14.54 | 14.61 | 14.11 | 14.18 | 2,009,308 | -0.30(-2.07%) |
Oct 13, 2017 | 14.71 | 14.80 | 14.30 | 14.48 | 2,555,918 | -0.09(-0.62%) |
Oct 12, 2017 | 14.51 | 14.88 | 14.11 | 14.57 | 3,347,124 | -0.13(-0.88%) |
Oct 11, 2017 | 14.92 | 14.95 | 14.49 | 14.70 | 2,086,292 | -0.05(-0.34%) |
Oct 10, 2017 | 14.68 | 14.89 | 14.62 | 14.75 | 2,183,529 | +0.26(+1.79%) |
Oct 09, 2017 | 14.47 | 14.63 | 14.33 | 14.49 | 1,953,847 | +0.11(+0.76%) |
Oct 06, 2017 | 14.56 | 14.87 | 14.26 | 14.38 | 2,099,351 | -0.61(-4.10%) |
Oct 05, 2017 | 14.66 | 15.08 | 14.62 | 14.99 | 3,614,260 | +0.38(+2.64%) |
Oct 04, 2017 | 14.54 | 14.90 | 14.39 | 14.61 | 2,592,636 | +0.18(+1.25%) |
Oct 03, 2017 | 14.51 | 14.64 | 14.34 | 14.43 | 1,393,700 | -0.17(-1.16%) |
Oct 02, 2017 | 13.99 | 14.65 | 13.86 | 14.60 | 3,427,851 | +0.26(+1.81%) |
Sep 29, 2017 | 14.36 | 14.47 | 14.18 | 14.34 | 1,801,284 | -0.05(-0.35%) |
Sep 28, 2017 | 14.80 | 14.81 | 14.23 | 14.39 | 4,147,507 | -0.37(-2.51%) |
Sep 27, 2017 | 14.41 | 14.76 | 1,777,223 | +0.11(+0.75%) | ||
Sep 26, 2017 | 14.16 | 14.68 | 14.12 | 14.65 | 2,771,547 | +0.34(+2.38%) |
Sep 25, 2017 | 14.19 | 14.34 | 13.91 | 14.31 | 4,321,223 | +0.25(+1.78%) |
Sep 22, 2017 | 13.59 | 14.16 | 13.59 | 14.06 | 3,972,124 | +0.41(+3.00%) |
Sep 21, 2017 | 13.60 | 13.83 | 13.44 | 13.65 | 2,485,118 | -0.13(-0.94%) |
Sep 20, 2017 | 13.66 | 14.02 | 13.65 | 13.78 | 3,208,021 | +0.20(+1.47%) |
Sep 19, 2017 | 13.74 | 13.85 | 13.48 | 13.58 | 2,785,545 | +0.11(+0.82%) |
Sep 18, 2017 | 13.27 | 13.72 | 13.27 | 13.47 | 3,724,627 | +0.12(+0.90%) |
Sep 15, 2017 | 13.49 | 13.55 | 13.24 | 13.35 | 4,094,759 | -0.20(-1.48%) |
Sep 14, 2017 | 13.50 | 13.73 | 13.29 | 13.55 | 3,898,666 | +0.17(+1.27%) |
Sep 13, 2017 | 13.14 | 13.50 | 13.04 | 13.38 | 3,587,606 | +0.30(+2.29%) |
Sep 12, 2017 | 12.48 | 13.24 | 12.45 | 13.08 | 3,552,033 | +0.69(+5.57%) |
Sep 11, 2017 | 12.17 | 12.62 | 12.17 | 12.39 | 2,163,220 | +0.21(+1.72%) |
Sep 08, 2017 | 12.71 | 12.74 | 11.80 | 12.18 | 4,095,178 | -0.59(-4.62%) |
Sep 07, 2017 | 12.98 | 13.09 | 12.53 | 12.77 | 3,074,332 | -0.29(-2.22%) |
Sep 06, 2017 | 13.04 | 13.20 | 12.91 | 13.06 | 2,513,492 | +0.16(+1.24%) |
Sep 05, 2017 | 13.02 | 13.40 | 12.90 | 12.90 | 3,703,150 | +0.01(+0.08%) |
Sep 01, 2017 | 12.56 | 12.99 | 12.41 | 12.89 | 3,198,994 | +0.36(+2.87%) |
Aug 31, 2017 | 12.39 | 12.73 | 12.29 | 12.53 | 3,765,995 | +0.30(+2.45%) |
Aug 30, 2017 | 11.91 | 12.41 | 11.79 | 12.23 | 3,707,697 | +0.29(+2.43%) |
Aug 29, 2017 | 11.64 | 11.99 | 11.51 | 11.94 | 2,665,331 | +0.17(+1.44%) |
Aug 28, 2017 | 11.99 | 12.06 | 11.60 | 11.77 | 3,249,639 | -0.23(-1.92%) |
Aug 25, 2017 | 12.24 | 12.28 | 11.94 | 12.00 | 1,816,204 | -0.21(-1.72%) |
Aug 24, 2017 | 11.98 | 12.31 | 11.95 | 12.21 | 2,925,939 | +0.20(+1.67%) |
Aug 23, 2017 | 11.86 | 12.18 | 11.81 | 12.01 | 6,447,647 | +0.10(+0.84%) |
Aug 22, 2017 | 11.94 | 12.10 | 11.77 | 11.91 | 2,683,281 | +0.06(+0.51%) |
Aug 21, 2017 | 12.11 | 12.11 | 11.76 | 11.85 | 2,736,628 | -0.32(-2.63%) |
Aug 18, 2017 | 11.91 | 12.27 | 11.85 | 12.17 | 3,563,716 | +0.30(+2.53%) |
Aug 17, 2017 | 11.82 | 12.38 | 11.74 | 11.87 | 4,171,606 | +0.02(+0.17%) |
Aug 16, 2017 | 11.87 | 12.18 | 11.70 | 11.85 | 4,300,216 | +0.02(+0.17%) |
Aug 15, 2017 | 11.81 | 11.87 | 11.42 | 11.83 | 4,501,965 | -0.02(-0.17%) |
Aug 14, 2017 | 11.96 | 12.24 | 11.83 | 11.85 | 3,395,587 | -0.05(-0.42%) |
Aug 11, 2017 | 11.65 | 11.98 | 11.44 | 11.90 | 5,737,350 | +0.21(+1.80%) |
Aug 10, 2017 | 11.63 | 12.19 | 11.54 | 11.69 | 7,812,393 | +0.10(+0.86%) |
Aug 09, 2017 | 11.50 | 11.82 | 11.40 | 11.59 | 6,969,230 | +0.59(+5.36%) |
Aug 08, 2017 | 10.98 | 11.33 | 10.90 | 11.00 | 4,774,897 | -0.23(-2.05%) |
Aug 07, 2017 | 11.53 | 11.72 | 11.19 | 11.23 | 3,749,095 | -0.42(-3.61%) |
Aug 04, 2017 | 11.68 | 11.17 | 11.65 | 4,924,371 | +0.48(+4.30%) | |
Aug 03, 2017 | 11.97 | 11.99 | 10.92 | 11.17 | 9,990,033 | -0.84(-6.99%) |
Aug 02, 2017 | 12.67 | 12.79 | 11.98 | 12.01 | 7,672,721 | -0.70(-5.51%) |