Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.44 | 10.44 | 10.19 | 10.23 | 359,062 | -0.17(-1.63%) |
Oct 30, 2017 | 10.47 | 10.63 | 10.37 | 10.40 | 412,103 | -0.26(-2.44%) |
Oct 27, 2017 | 10.18 | 10.93 | 10.15 | 10.66 | 607,646 | +0.50(+4.92%) |
Oct 26, 2017 | 11.16 | 11.26 | 10.14 | 10.16 | 1,779,566 | -1.10(-9.77%) |
Oct 25, 2017 | 10.40 | 11.63 | 10.16 | 11.26 | 1,708,181 | +1.05(+10.28%) |
Oct 24, 2017 | 10.23 | 10.28 | 10.03 | 10.21 | 901,169 | -0.05(-0.49%) |
Oct 23, 2017 | 10.41 | 10.50 | 10.24 | 10.26 | 281,948 | -0.16(-1.54%) |
Oct 20, 2017 | 10.60 | 10.60 | 10.37 | 10.42 | 646,930 | -0.18(-1.70%) |
Oct 19, 2017 | 10.72 | 10.80 | 10.55 | 10.60 | 558,889 | -0.18(-1.67%) |
Oct 18, 2017 | 10.89 | 10.95 | 10.73 | 10.78 | 364,661 | -0.10(-0.92%) |
Oct 17, 2017 | 11.01 | 11.18 | 10.67 | 10.88 | 385,440 | -0.19(-1.72%) |
Oct 16, 2017 | 11.30 | 11.35 | 10.94 | 11.07 | 631,484 | -0.26(-2.29%) |
Oct 13, 2017 | 11.44 | 11.44 | 11.27 | 11.33 | 437,120 | -0.13(-1.13%) |
Oct 12, 2017 | 11.47 | 11.59 | 11.44 | 11.46 | 327,142 | +0.00(+0.00%) |
Oct 11, 2017 | 11.53 | 11.64 | 11.42 | 11.46 | 329,464 | -0.02(-0.17%) |
Oct 10, 2017 | 11.54 | 11.76 | 11.44 | 11.48 | 288,326 | +0.05(+0.44%) |
Oct 09, 2017 | 11.85 | 11.85 | 11.40 | 11.43 | 532,391 | -0.37(-3.14%) |
Oct 06, 2017 | 11.91 | 12.01 | 11.76 | 11.80 | 543,531 | -0.19(-1.58%) |
Oct 05, 2017 | 12.12 | 12.16 | 11.87 | 11.99 | 543,118 | -0.15(-1.24%) |
Oct 04, 2017 | 12.23 | 12.30 | 12.09 | 12.14 | 300,170 | -0.05(-0.41%) |
Oct 03, 2017 | 11.96 | 12.22 | 11.88 | 12.19 | 698,193 | +0.17(+1.41%) |
Oct 02, 2017 | 11.87 | 12.06 | 11.80 | 12.02 | 323,898 | +0.15(+1.26%) |
Sep 29, 2017 | 11.94 | 12.02 | 11.84 | 11.87 | 400,166 | -0.06(-0.50%) |
Sep 28, 2017 | 11.77 | 11.95 | 11.73 | 11.93 | 261,396 | +0.10(+0.85%) |
Sep 27, 2017 | 11.86 | 11.90 | 11.73 | 11.83 | 466,218 | +0.03(+0.25%) |
Sep 26, 2017 | 11.85 | 11.88 | 11.76 | 11.80 | 213,122 | +0.00(+0.00%) |
Sep 25, 2017 | 11.82 | 12.00 | 11.73 | 11.80 | 379,045 | -0.06(-0.51%) |
Sep 22, 2017 | 11.90 | 11.99 | 11.79 | 11.86 | 204,339 | +0.00(+0.00%) |
Sep 21, 2017 | 11.79 | 11.95 | 11.74 | 11.86 | 418,266 | +0.00(+0.00%) |
Sep 20, 2017 | 11.77 | 12.04 | 11.67 | 11.86 | 397,610 | +0.03(+0.25%) |
Sep 19, 2017 | 11.85 | 11.97 | 11.62 | 11.83 | 350,016 | -0.06(-0.50%) |
Sep 18, 2017 | 12.33 | 12.33 | 11.84 | 11.89 | 379,019 | -0.34(-2.78%) |
Sep 15, 2017 | 12.47 | 12.52 | 12.19 | 12.23 | 355,024 | -0.19(-1.53%) |
Sep 14, 2017 | 12.41 | 12.54 | 12.39 | 12.42 | 273,517 | -0.06(-0.48%) |
Sep 13, 2017 | 12.42 | 12.58 | 12.42 | 12.48 | 311,237 | -0.03(-0.24%) |
Sep 12, 2017 | 12.28 | 12.57 | 12.22 | 12.51 | 230,974 | +0.20(+1.62%) |
Sep 11, 2017 | 12.16 | 12.40 | 12.08 | 12.31 | 509,701 | +0.23(+1.90%) |
Sep 08, 2017 | 12.36 | 12.49 | 12.03 | 12.08 | 387,675 | -0.28(-2.27%) |
Sep 07, 2017 | 12.69 | 12.69 | 12.35 | 12.36 | 288,903 | -0.25(-1.98%) |
Sep 06, 2017 | 12.65 | 12.81 | 12.38 | 12.61 | 418,076 | +0.00(+0.00%) |
Sep 05, 2017 | 12.77 | 12.87 | 12.46 | 12.61 | 378,721 | -0.18(-1.41%) |
Sep 01, 2017 | 12.67 | 12.82 | 12.67 | 12.79 | 196,545 | +0.18(+1.43%) |
Aug 31, 2017 | 12.95 | 13.02 | 12.42 | 12.61 | 417,174 | -0.30(-2.32%) |
Aug 30, 2017 | 13.01 | 13.06 | 12.85 | 12.91 | 270,823 | -0.10(-0.77%) |
Aug 29, 2017 | 12.84 | 13.02 | 12.80 | 13.01 | 290,604 | +0.12(+0.93%) |
Aug 28, 2017 | 12.99 | 13.05 | 12.82 | 12.89 | 208,135 | -0.17(-1.30%) |
Aug 25, 2017 | 12.72 | 13.11 | 12.70 | 13.06 | 179,438 | +0.32(+2.51%) |
Aug 24, 2017 | 12.86 | 12.95 | 12.69 | 12.74 | 357,239 | -0.10(-0.78%) |
Aug 23, 2017 | 12.79 | 12.88 | 12.71 | 12.84 | 269,480 | -0.02(-0.16%) |
Aug 22, 2017 | 13.05 | 13.20 | 12.85 | 12.86 | 406,926 | -0.13(-1.00%) |
Aug 21, 2017 | 13.24 | 13.24 | 12.95 | 12.99 | 536,232 | -0.19(-1.44%) |
Aug 18, 2017 | 13.08 | 13.34 | 13.01 | 13.18 | 229,414 | +0.11(+0.84%) |
Aug 17, 2017 | 13.31 | 13.38 | 13.06 | 13.07 | 216,558 | -0.26(-1.95%) |
Aug 16, 2017 | 13.33 | 13.50 | 13.25 | 13.33 | 81,031 | +0.05(+0.38%) |
Aug 15, 2017 | 13.44 | 13.44 | 13.23 | 13.28 | 159,398 | -0.06(-0.45%) |
Aug 14, 2017 | 13.26 | 13.44 | 13.22 | 13.34 | 335,026 | +0.16(+1.21%) |
Aug 11, 2017 | 13.10 | 13.37 | 12.72 | 13.18 | 370,348 | -0.06(-0.45%) |
Aug 10, 2017 | 13.26 | 13.43 | 13.17 | 13.24 | 425,041 | -0.08(-0.60%) |
Aug 09, 2017 | 13.50 | 13.51 | 13.25 | 13.32 | 247,168 | -0.21(-1.55%) |
Aug 08, 2017 | 13.43 | 13.68 | 13.43 | 13.53 | 197,110 | +0.10(+0.74%) |
Aug 07, 2017 | 13.28 | 13.52 | 13.14 | 13.43 | 495,724 | +0.18(+1.36%) |
Aug 04, 2017 | 13.41 | 13.54 | 13.25 | 13.25 | 336,540 | -0.12(-0.90%) |
Aug 03, 2017 | 13.48 | 13.59 | 13.31 | 13.37 | 265,630 | -0.21(-1.55%) |
Aug 02, 2017 | 13.64 | 13.75 | 13.47 | 13.58 | 455,659 | -0.06(-0.44%) |