Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.78 | 12.90 | 12.77 | 12.78 | 3,903,616 | +0.01(+0.07%) |
Oct 30, 2017 | 12.78 | 12.86 | 12.67 | 12.77 | 5,087,255 | +0.00(+0.00%) |
Oct 27, 2017 | 12.53 | 12.82 | 12.51 | 12.77 | 4,462,175 | +0.25(+2.00%) |
Oct 26, 2017 | 12.33 | 12.57 | 12.33 | 12.52 | 4,750,418 | +0.21(+1.74%) |
Oct 25, 2017 | 12.45 | 12.49 | 12.30 | 12.31 | 2,655,209 | -0.09(-0.72%) |
Oct 24, 2017 | 12.37 | 12.55 | 12.36 | 12.40 | 2,719,641 | +0.15(+1.24%) |
Oct 23, 2017 | 12.35 | 12.35 | 12.20 | 12.24 | 2,376,039 | -0.06(-0.51%) |
Oct 20, 2017 | 12.49 | 12.53 | 12.26 | 12.31 | 2,466,017 | -0.04(-0.36%) |
Oct 19, 2017 | 12.04 | 12.36 | 11.98 | 12.35 | 3,124,772 | +0.25(+2.07%) |
Oct 18, 2017 | 11.84 | 12.17 | 11.81 | 12.10 | 5,305,488 | +0.38(+3.28%) |
Oct 17, 2017 | 11.72 | 11.86 | 11.61 | 11.72 | 4,671,655 | +0.04(+0.38%) |
Oct 16, 2017 | 11.56 | 11.80 | 11.56 | 11.67 | 5,058,401 | +0.13(+1.16%) |
Oct 13, 2017 | 11.31 | 11.59 | 11.27 | 11.54 | 3,728,378 | +0.24(+2.14%) |
Oct 12, 2017 | 11.22 | 11.38 | 11.16 | 11.30 | 1,813,904 | +0.07(+0.64%) |
Oct 11, 2017 | 11.22 | 11.34 | 11.16 | 11.23 | 3,163,681 | +0.09(+0.80%) |
Oct 10, 2017 | 10.99 | 11.20 | 10.97 | 11.14 | 2,206,057 | +0.16(+1.47%) |
Oct 09, 2017 | 11.18 | 11.23 | 10.95 | 10.98 | 2,109,775 | -0.17(-1.52%) |
Oct 06, 2017 | 11.24 | 11.31 | 11.14 | 11.14 | 1,973,143 | -0.10(-0.87%) |
Oct 05, 2017 | 11.14 | 11.30 | 11.08 | 11.24 | 2,659,942 | +0.13(+1.21%) |
Oct 04, 2017 | 11.23 | 11.23 | 11.08 | 11.11 | 1,382,682 | -0.08(-0.72%) |
Oct 03, 2017 | 11.08 | 11.24 | 11.08 | 11.19 | 2,392,100 | +0.02(+0.16%) |
Oct 02, 2017 | 11.21 | 11.31 | 11.11 | 11.17 | 2,728,270 | -0.03(-0.24%) |
Sep 29, 2017 | 11.18 | 11.31 | 11.15 | 11.20 | 3,161,600 | -0.02(-0.16%) |
Sep 28, 2017 | 11.03 | 11.23 | 10.93 | 11.22 | 3,824,870 | +0.20(+1.78%) |
Sep 27, 2017 | 10.89 | 11.09 | 10.80 | 11.02 | 3,182,303 | +0.22(+2.07%) |
Sep 26, 2017 | 10.58 | 10.85 | 10.52 | 10.80 | 2,926,615 | +0.23(+2.20%) |
Sep 25, 2017 | 10.72 | 10.73 | 10.49 | 10.56 | 2,661,401 | -0.18(-1.66%) |
Sep 22, 2017 | 10.61 | 10.81 | 10.61 | 10.74 | 2,271,373 | +0.10(+0.92%) |
Sep 21, 2017 | 10.63 | 10.75 | 10.60 | 10.64 | 1,823,823 | -0.01(-0.08%) |
Sep 20, 2017 | 10.57 | 10.72 | 10.50 | 10.65 | 2,213,930 | +0.07(+0.68%) |
Sep 19, 2017 | 10.45 | 10.62 | 10.45 | 10.58 | 2,257,300 | +0.13(+1.28%) |
Sep 18, 2017 | 10.46 | 10.60 | 10.39 | 10.45 | 1,833,334 | -0.01(-0.09%) |
Sep 15, 2017 | 10.37 | 10.47 | 10.22 | 10.46 | 5,616,345 | +0.09(+0.86%) |
Sep 14, 2017 | 10.30 | 10.55 | 10.25 | 10.37 | 2,672,391 | +0.06(+0.61%) |
Sep 13, 2017 | 10.35 | 10.42 | 10.27 | 10.30 | 2,514,035 | -0.06(-0.60%) |
Sep 12, 2017 | 10.17 | 10.39 | 10.17 | 10.37 | 2,658,889 | +0.25(+2.47%) |
Sep 11, 2017 | 10.05 | 10.19 | 9.938 | 10.12 | 3,311,248 | +0.17(+1.71%) |
Sep 08, 2017 | 9.706 | 9.983 | 9.688 | 9.947 | 3,966,734 | +0.21(+2.20%) |
Sep 07, 2017 | 9.742 | 9.849 | 9.509 | 9.733 | 3,987,021 | -0.01(-0.09%) |
Sep 06, 2017 | 9.849 | 9.929 | 9.724 | 9.742 | 1,748,682 | -0.05(-0.55%) |
Sep 05, 2017 | 10.12 | 10.13 | 9.786 | 9.795 | 3,177,308 | -0.39(-3.86%) |
Sep 01, 2017 | 10.24 | 10.32 | 10.16 | 10.19 | 1,856,562 | -0.04(-0.44%) |
Aug 31, 2017 | 10.20 | 10.28 | 10.14 | 10.23 | 3,269,669 | +0.10(+0.97%) |
Aug 30, 2017 | 10.06 | 10.14 | 10.04 | 10.13 | 3,344,407 | +0.07(+0.71%) |
Aug 29, 2017 | 10.10 | 10.15 | 9.929 | 10.06 | 3,349,627 | -0.13(-1.31%) |
Aug 28, 2017 | 10.43 | 10.46 | 10.17 | 10.20 | 2,699,486 | -0.23(-2.23%) |
Aug 25, 2017 | 10.60 | 10.63 | 10.42 | 10.43 | 1,499,833 | -0.13(-1.19%) |
Aug 24, 2017 | 10.55 | 10.58 | 10.42 | 10.55 | 2,319,240 | +0.00(+0.00%) |
Aug 23, 2017 | 10.30 | 10.56 | 10.30 | 10.55 | 3,593,624 | +0.15(+1.46%) |
Aug 22, 2017 | 10.14 | 10.41 | 10.14 | 10.40 | 3,055,407 | +0.34(+3.37%) |
Aug 21, 2017 | 10.08 | 10.13 | 10.03 | 10.06 | 1,869,293 | -0.05(-0.53%) |
Aug 18, 2017 | 10.13 | 10.21 | 10.09 | 10.12 | 2,146,768 | -0.12(-1.14%) |
Aug 17, 2017 | 10.41 | 10.46 | 10.22 | 10.23 | 3,869,441 | -0.24(-2.30%) |
Aug 16, 2017 | 10.35 | 10.56 | 10.35 | 10.47 | 4,610,748 | +0.13(+1.21%) |
Aug 15, 2017 | 10.36 | 10.39 | 10.33 | 10.35 | 1,941,166 | +0.03(+0.26%) |
Aug 14, 2017 | 10.22 | 10.39 | 10.22 | 10.32 | 1,881,782 | +0.20(+1.94%) |
Aug 11, 2017 | 10.14 | 10.24 | 10.07 | 10.13 | 2,009,036 | -0.04(-0.44%) |
Aug 10, 2017 | 10.58 | 10.62 | 10.17 | 10.17 | 3,283,239 | -0.42(-3.97%) |
Aug 09, 2017 | 10.45 | 10.61 | 10.36 | 10.59 | 3,238,643 | +0.11(+1.02%) |
Aug 08, 2017 | 10.41 | 10.57 | 10.33 | 10.48 | 2,565,065 | +0.05(+0.51%) |
Aug 07, 2017 | 10.43 | 10.53 | 10.37 | 10.43 | 2,021,148 | +0.00(+0.00%) |
Aug 04, 2017 | 10.52 | 10.38 | 10.43 | 1,856,881 | +0.06(+0.60%) | |
Aug 03, 2017 | 10.52 | 10.55 | 10.35 | 10.37 | 1,733,461 | -0.16(-1.53%) |
Aug 02, 2017 | 10.62 | 10.66 | 10.42 | 10.53 | 2,499,801 | -0.08(-0.76%) |