Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.05 | 12.20 | 11.90 | 12.10 | 431,032 | +0.10(+0.83%) |
Oct 30, 2017 | 12.00 | 12.15 | 11.93 | 12.00 | 156,956 | -0.10(-0.83%) |
Oct 27, 2017 | 12.05 | 12.15 | 11.85 | 12.10 | 199,080 | +0.15(+1.26%) |
Oct 26, 2017 | 12.05 | 12.15 | 11.95 | 11.95 | 151,963 | -0.05(-0.42%) |
Oct 25, 2017 | 12.10 | 12.10 | 11.85 | 12.00 | 382,370 | -0.10(-0.83%) |
Oct 24, 2017 | 12.00 | 12.15 | 11.93 | 12.10 | 149,057 | +0.20(+1.68%) |
Oct 23, 2017 | 12.05 | 12.15 | 11.88 | 11.90 | 424,849 | -0.15(-1.24%) |
Oct 20, 2017 | 11.80 | 12.20 | 11.55 | 12.05 | 469,346 | +0.35(+2.99%) |
Oct 19, 2017 | 11.45 | 11.80 | 11.12 | 11.70 | 534,641 | +0.10(+0.86%) |
Oct 18, 2017 | 11.25 | 11.70 | 11.10 | 11.60 | 748,168 | +0.40(+3.57%) |
Oct 17, 2017 | 11.45 | 11.50 | 11.15 | 11.20 | 206,945 | -0.20(-1.75%) |
Oct 16, 2017 | 11.55 | 11.65 | 11.35 | 11.40 | 319,434 | -0.10(-0.87%) |
Oct 13, 2017 | 11.70 | 11.70 | 11.50 | 11.50 | 158,493 | -0.05(-0.43%) |
Oct 12, 2017 | 11.60 | 11.70 | 11.50 | 11.55 | 312,544 | -0.15(-1.28%) |
Oct 11, 2017 | 11.80 | 11.85 | 11.62 | 11.70 | 477,172 | -0.05(-0.43%) |
Oct 10, 2017 | 11.70 | 11.80 | 11.55 | 11.75 | 446,149 | +0.15(+1.29%) |
Oct 09, 2017 | 11.65 | 11.75 | 11.55 | 11.60 | 253,992 | +0.00(+0.00%) |
Oct 06, 2017 | 12.10 | 12.15 | 11.60 | 11.60 | 450,805 | -0.50(-4.13%) |
Oct 05, 2017 | 12.15 | 12.38 | 12.10 | 12.10 | 369,063 | -0.10(-0.82%) |
Oct 04, 2017 | 12.40 | 12.45 | 12.10 | 12.20 | 254,691 | -0.20(-1.61%) |
Oct 03, 2017 | 12.35 | 12.45 | 12.25 | 12.40 | 306,138 | +0.05(+0.40%) |
Oct 02, 2017 | 12.10 | 12.55 | 12.10 | 12.35 | 466,237 | +0.20(+1.65%) |
Sep 29, 2017 | 12.20 | 12.45 | 12.07 | 12.15 | 425,854 | -0.05(-0.41%) |
Sep 28, 2017 | 12.50 | 12.55 | 12.07 | 12.20 | 448,610 | -0.25(-2.01%) |
Sep 27, 2017 | 13.35 | 13.35 | 12.38 | 12.45 | 1,721,954 | -0.80(-6.04%) |
Sep 26, 2017 | 13.40 | 13.46 | 13.15 | 13.25 | 634,795 | -0.10(-0.75%) |
Sep 25, 2017 | 13.25 | 13.50 | 13.25 | 13.35 | 244,182 | +0.20(+1.52%) |
Sep 22, 2017 | 13.20 | 13.35 | 13.10 | 13.15 | 293,077 | +0.05(+0.38%) |
Sep 21, 2017 | 13.30 | 13.45 | 13.10 | 13.10 | 268,816 | -0.30(-2.24%) |
Sep 20, 2017 | 12.90 | 13.55 | 12.85 | 13.40 | 739,282 | +0.50(+3.88%) |
Sep 19, 2017 | 13.00 | 13.15 | 12.80 | 12.90 | 148,356 | -0.10(-0.77%) |
Sep 18, 2017 | 12.95 | 13.10 | 12.80 | 13.00 | 386,223 | +0.05(+0.39%) |
Sep 15, 2017 | 12.80 | 12.95 | 12.60 | 12.95 | 1,106,291 | +0.20(+1.57%) |
Sep 14, 2017 | 12.70 | 12.88 | 12.48 | 12.75 | 325,916 | +0.00(+0.00%) |
Sep 13, 2017 | 12.55 | 12.75 | 12.55 | 12.75 | 278,490 | +0.15(+1.19%) |
Sep 12, 2017 | 12.62 | 12.08 | 12.60 | 275,871 | +0.40(+3.28%) | |
Sep 11, 2017 | 12.15 | 12.30 | 12.00 | 12.20 | 223,235 | +0.15(+1.24%) |
Sep 08, 2017 | 12.30 | 12.45 | 12.00 | 12.05 | 216,500 | -0.20(-1.63%) |
Sep 07, 2017 | 12.10 | 12.30 | 11.90 | 12.25 | 154,735 | +0.10(+0.82%) |
Sep 06, 2017 | 12.25 | 12.35 | 12.05 | 12.15 | 214,208 | -0.10(-0.82%) |
Sep 05, 2017 | 12.30 | 12.35 | 11.85 | 12.25 | 403,475 | +0.00(+0.00%) |
Sep 01, 2017 | 12.10 | 12.25 | 11.95 | 12.25 | 228,125 | +0.15(+1.24%) |
Aug 31, 2017 | 12.15 | 12.28 | 12.00 | 12.10 | 300,094 | +0.00(+0.00%) |
Aug 30, 2017 | 12.00 | 12.15 | 11.95 | 12.10 | 278,768 | +0.05(+0.41%) |
Aug 29, 2017 | 11.95 | 12.05 | 11.85 | 12.05 | 212,376 | +0.05(+0.42%) |
Aug 28, 2017 | 12.10 | 12.10 | 11.85 | 12.00 | 271,398 | +0.00(+0.00%) |
Aug 25, 2017 | 11.75 | 12.00 | 11.75 | 12.00 | 221,045 | +0.25(+2.13%) |
Aug 24, 2017 | 11.60 | 11.80 | 11.55 | 11.75 | 201,142 | +0.15(+1.29%) |
Aug 23, 2017 | 11.60 | 11.95 | 11.40 | 11.60 | 901,837 | +0.40(+3.57%) |
Aug 22, 2017 | 11.10 | 11.85 | 11.05 | 11.20 | 833,273 | +0.10(+0.90%) |
Aug 21, 2017 | 11.10 | 11.15 | 10.90 | 11.10 | 364,241 | +0.00(+0.00%) |
Aug 18, 2017 | 10.90 | 11.25 | 10.76 | 11.10 | 396,349 | +0.15(+1.37%) |
Aug 17, 2017 | 11.10 | 11.32 | 10.95 | 10.95 | 391,285 | -0.20(-1.79%) |
Aug 16, 2017 | 11.50 | 11.60 | 11.15 | 11.15 | 556,789 | -0.35(-3.04%) |
Aug 15, 2017 | 11.60 | 11.62 | 11.45 | 11.50 | 458,012 | -0.10(-0.86%) |
Aug 14, 2017 | 11.60 | 11.80 | 11.47 | 11.60 | 685,423 | +0.05(+0.43%) |
Aug 11, 2017 | 11.60 | 11.68 | 11.50 | 11.55 | 407,572 | +0.00(+0.00%) |
Aug 10, 2017 | 11.60 | 11.70 | 11.45 | 11.55 | 716,472 | -0.10(-0.86%) |
Aug 09, 2017 | 11.70 | 11.80 | 11.45 | 11.65 | 918,846 | -0.10(-0.85%) |
Aug 08, 2017 | 12.00 | 12.15 | 11.53 | 11.75 | 709,813 | -0.28(-2.29%) |
Aug 07, 2017 | 11.90 | 12.15 | 11.78 | 12.03 | 326,731 | +0.03(+0.21%) |
Aug 04, 2017 | 11.70 | 12.40 | 11.20 | 12.00 | 833,167 | -0.70(-5.51%) |
Aug 03, 2017 | 12.55 | 12.70 | 12.45 | 12.70 | 491,520 | +0.15(+1.20%) |
Aug 02, 2017 | 12.60 | 12.88 | 12.50 | 12.55 | 275,941 | -0.10(-0.79%) |