Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.60 | 14.35 | 13.60 | 14.05 | 7,373 | -0.05(-0.35%) |
Oct 30, 2017 | 12.40 | 14.10 | 12.40 | 14.10 | 13,465 | +1.65(+13.25%) |
Oct 27, 2017 | 12.50 | 12.55 | 12.15 | 12.45 | 5,435 | -0.15(-1.19%) |
Oct 26, 2017 | 12.95 | 13.00 | 12.60 | 12.60 | 2,339 | -0.15(-1.18%) |
Oct 25, 2017 | 12.70 | 13.05 | 12.60 | 12.75 | 7,441 | -0.10(-0.78%) |
Oct 24, 2017 | 13.40 | 13.40 | 12.55 | 12.85 | 15,813 | -0.45(-3.38%) |
Oct 23, 2017 | 13.20 | 13.85 | 13.20 | 13.30 | 9,287 | -0.25(-1.85%) |
Oct 20, 2017 | 14.10 | 14.10 | 13.55 | 13.55 | 4,511 | -0.52(-3.71%) |
Oct 19, 2017 | 13.85 | 14.35 | 13.50 | 14.07 | 12,803 | +0.30(+2.17%) |
Oct 18, 2017 | 13.98 | 13.98 | 13.50 | 13.77 | 8,822 | -0.08(-0.56%) |
Oct 17, 2017 | 14.05 | 14.15 | 13.68 | 13.85 | 5,717 | +0.00(+0.01%) |
Oct 16, 2017 | 14.05 | 14.37 | 13.30 | 13.85 | 12,214 | -0.53(-3.66%) |
Oct 13, 2017 | 14.50 | 14.50 | 14.30 | 14.38 | 2,577 | -0.02(-0.12%) |
Oct 12, 2017 | 14.36 | 14.82 | 14.36 | 14.39 | 2,090 | -0.31(-2.09%) |
Oct 11, 2017 | 14.85 | 14.90 | 14.70 | 14.70 | 3,890 | -0.25(-1.67%) |
Oct 10, 2017 | 14.45 | 14.95 | 14.30 | 14.95 | 10,258 | +0.63(+4.41%) |
Oct 09, 2017 | 14.27 | 14.55 | 14.20 | 14.32 | 5,006 | +0.17(+1.19%) |
Oct 06, 2017 | 14.10 | 14.55 | 14.10 | 14.15 | 15,777 | +0.05(+0.35%) |
Oct 05, 2017 | 14.24 | 14.39 | 14.05 | 14.10 | 3,269 | -0.25(-1.74%) |
Oct 04, 2017 | 14.82 | 15.16 | 14.00 | 14.35 | 17,605 | -0.44(-3.00%) |
Oct 03, 2017 | 14.36 | 14.79 | 14.32 | 14.79 | 11,383 | +0.34(+2.38%) |
Oct 02, 2017 | 14.40 | 14.45 | 14.05 | 14.45 | 10,702 | +0.27(+1.87%) |
Sep 29, 2017 | 14.05 | 14.35 | 14.05 | 14.18 | 3,528 | -0.27(-1.84%) |
Sep 28, 2017 | 14.50 | 14.50 | 14.00 | 14.45 | 10,616 | -0.05(-0.34%) |
Sep 27, 2017 | 14.25 | 14.60 | 14.20 | 14.50 | 18,216 | +0.39(+2.78%) |
Sep 26, 2017 | 14.45 | 14.50 | 14.05 | 14.11 | 4,782 | -0.29(-2.03%) |
Sep 25, 2017 | 14.40 | 14.54 | 14.00 | 14.40 | 16,229 | +0.15(+1.05%) |
Sep 22, 2017 | 13.68 | 14.25 | 13.68 | 14.25 | 7,038 | +0.08(+0.58%) |
Sep 21, 2017 | 14.40 | 14.40 | 13.40 | 14.17 | 5,653 | -0.13(-0.93%) |
Sep 20, 2017 | 14.25 | 14.42 | 13.69 | 14.30 | 14,083 | +0.45(+3.25%) |
Sep 19, 2017 | 13.75 | 13.85 | 13.20 | 13.85 | 21,896 | +0.85(+6.54%) |
Sep 18, 2017 | 12.75 | 13.70 | 12.51 | 13.00 | 11,194 | +0.15(+1.17%) |
Sep 15, 2017 | 14.00 | 14.00 | 12.65 | 12.85 | 18,139 | -0.90(-6.55%) |
Sep 14, 2017 | 11.90 | 13.75 | 11.59 | 13.75 | 28,585 | +2.15(+18.53%) |
Sep 13, 2017 | 11.00 | 11.70 | 10.90 | 11.60 | 9,265 | +0.29(+2.55%) |
Sep 12, 2017 | 12.09 | 12.09 | 11.10 | 11.31 | 6,435 | -0.29(-2.49%) |
Sep 11, 2017 | 12.35 | 12.41 | 11.55 | 11.60 | 9,881 | -0.95(-7.57%) |
Sep 08, 2017 | 12.75 | 13.45 | 11.65 | 12.55 | 5,565 | -0.70(-5.28%) |
Sep 07, 2017 | 14.30 | 14.30 | 13.05 | 13.25 | 9,080 | -0.40(-2.93%) |
Sep 06, 2017 | 14.00 | 14.40 | 13.50 | 13.65 | 10,439 | -0.35(-2.50%) |
Sep 05, 2017 | 13.90 | 14.00 | 13.30 | 14.00 | 19,970 | +0.85(+6.46%) |
Sep 01, 2017 | 13.25 | 13.70 | 13.00 | 13.15 | 19,597 | +0.55(+4.37%) |
Aug 31, 2017 | 11.90 | 13.14 | 11.30 | 12.60 | 22,352 | +1.30(+11.50%) |
Aug 30, 2017 | 11.50 | 11.55 | 11.30 | 11.30 | 2,014 | -0.70(-5.83%) |
Aug 29, 2017 | 11.50 | 12.00 | 11.15 | 12.00 | 863 | +0.05(+0.42%) |
Aug 28, 2017 | 11.55 | 11.95 | 11.50 | 11.95 | 3,704 | +0.60(+5.29%) |
Aug 25, 2017 | 11.25 | 11.35 | 11.25 | 11.35 | 962 | +0.05(+0.44%) |
Aug 24, 2017 | 11.40 | 11.40 | 11.26 | 11.30 | 2,866 | -0.15(-1.31%) |
Aug 23, 2017 | 10.65 | 11.90 | 10.65 | 11.45 | 3,972 | +1.00(+9.57%) |
Aug 22, 2017 | 10.25 | 10.50 | 10.25 | 10.45 | 3,344 | +0.25(+2.45%) |
Aug 21, 2017 | 10.25 | 10.25 | 10.10 | 10.20 | 8,356 | -0.20(-1.92%) |
Aug 18, 2017 | 10.35 | 10.55 | 10.35 | 10.40 | 3,738 | -0.35(-3.26%) |
Aug 17, 2017 | 10.80 | 10.80 | 10.60 | 10.75 | 2,355 | -0.20(-1.83%) |
Aug 16, 2017 | 10.95 | 11.20 | 10.90 | 10.95 | 3,393 | +0.15(+1.39%) |
Aug 15, 2017 | 11.00 | 11.04 | 10.35 | 10.80 | 4,271 | -0.50(-4.42%) |
Aug 14, 2017 | 11.35 | 11.90 | 11.30 | 11.30 | 5,079 | -0.10(-0.88%) |
Aug 11, 2017 | 12.50 | 12.50 | 11.40 | 11.40 | 5,711 | -0.57(-4.80%) |
Aug 10, 2017 | 11.51 | 11.98 | 11.50 | 11.97 | 3,967 | +0.22(+1.91%) |
Aug 09, 2017 | 11.65 | 11.85 | 11.65 | 11.75 | 1,235 | -0.40(-3.29%) |
Aug 08, 2017 | 12.30 | 12.30 | 12.05 | 12.15 | 2,188 | -0.05(-0.41%) |
Aug 07, 2017 | 12.00 | 12.50 | 11.75 | 12.20 | 4,716 | +0.30(+2.52%) |
Aug 04, 2017 | 11.75 | 12.05 | 11.75 | 11.90 | 3,617 | +0.00(+0.00%) |
Aug 03, 2017 | 11.80 | 12.00 | 11.70 | 11.90 | 2,946 | +0.20(+1.71%) |
Aug 02, 2017 | 11.75 | 12.15 | 11.65 | 11.70 | 4,054 | +0.05(+0.43%) |