Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.96 | 13.11 | 12.90 | 12.97 | 2,105,550 | -0.03(-0.26%) |
Sep 28, 2017 | 13.00 | 13.08 | 12.86 | 13.00 | 2,084,763 | -0.01(-0.06%) |
Sep 27, 2017 | 13.08 | 13.01 | 5,587,996 | +0.25(+1.96%) | ||
Sep 26, 2017 | 12.45 | 12.83 | 12.38 | 12.76 | 5,072,219 | +0.31(+2.48%) |
Sep 25, 2017 | 12.52 | 12.63 | 12.42 | 12.45 | 2,017,753 | -0.11(-0.86%) |
Sep 22, 2017 | 12.60 | 12.66 | 12.42 | 12.56 | 5,469,849 | -0.09(-0.73%) |
Sep 21, 2017 | 12.90 | 12.95 | 12.55 | 12.65 | 2,972,331 | -0.24(-1.88%) |
Sep 20, 2017 | 12.84 | 12.97 | 12.75 | 12.89 | 2,189,228 | +0.11(+0.85%) |
Sep 19, 2017 | 13.02 | 13.03 | 12.76 | 12.79 | 2,622,950 | -0.23(-1.80%) |
Sep 18, 2017 | 13.19 | 13.30 | 13.02 | 13.02 | 2,144,494 | -0.12(-0.89%) |
Sep 15, 2017 | 13.08 | 13.31 | 13.01 | 13.14 | 8,873,253 | +0.42(+3.28%) |
Sep 14, 2017 | 12.64 | 12.77 | 12.57 | 12.72 | 5,074,175 | +0.07(+0.53%) |
Sep 13, 2017 | 12.49 | 12.69 | 12.47 | 12.65 | 2,740,511 | +0.18(+1.47%) |
Sep 12, 2017 | 12.44 | 12.54 | 12.36 | 12.47 | 2,435,608 | +0.10(+0.81%) |
Sep 11, 2017 | 12.04 | 12.44 | 12.00 | 12.37 | 5,712,852 | +0.37(+3.06%) |
Sep 08, 2017 | 11.90 | 12.07 | 11.83 | 12.00 | 4,864,788 | +0.08(+0.63%) |
Sep 07, 2017 | 12.05 | 12.09 | 11.89 | 11.93 | 4,953,544 | -0.12(-0.97%) |
Sep 06, 2017 | 12.17 | 12.35 | 12.03 | 12.04 | 2,653,538 | -0.30(-2.44%) |
Sep 05, 2017 | 12.44 | 12.48 | 12.13 | 12.34 | 4,089,236 | -0.13(-1.00%) |
Sep 01, 2017 | 12.49 | 12.51 | 12.37 | 12.47 | 4,030,225 | +0.01(+0.07%) |
Aug 31, 2017 | 12.41 | 12.52 | 12.35 | 12.46 | 3,181,288 | +0.08(+0.67%) |
Aug 30, 2017 | 12.24 | 12.40 | 12.15 | 12.38 | 2,829,315 | +0.19(+1.58%) |
Aug 29, 2017 | 12.38 | 12.47 | 12.02 | 12.19 | 4,881,785 | -0.28(-2.27%) |
Aug 28, 2017 | 12.28 | 12.48 | 12.25 | 12.47 | 2,636,602 | +0.21(+1.69%) |
Aug 25, 2017 | 12.48 | 12.26 | 12.26 | 2,505,198 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.55 | 12.59 | 12.35 | 12.37 | 2,539,471 | -0.17(-1.33%) |
Aug 23, 2017 | 12.52 | 12.65 | 12.48 | 12.53 | 1,756,208 | -0.07(-0.53%) |
Aug 22, 2017 | 12.52 | 12.65 | 12.50 | 12.60 | 1,690,047 | +0.12(+0.93%) |
Aug 21, 2017 | 12.60 | 12.65 | 12.46 | 12.48 | 1,929,367 | -0.14(-1.12%) |
Aug 18, 2017 | 12.50 | 12.73 | 12.46 | 12.63 | 2,509,085 | +0.10(+0.80%) |
Aug 17, 2017 | 12.69 | 12.78 | 12.52 | 12.53 | 1,787,503 | -0.22(-1.76%) |
Aug 16, 2017 | 12.66 | 12.83 | 12.63 | 12.75 | 1,412,736 | +0.13(+1.05%) |
Aug 15, 2017 | 12.88 | 12.88 | 12.60 | 12.62 | 2,339,941 | -0.21(-1.62%) |
Aug 14, 2017 | 12.90 | 12.90 | 12.80 | 12.82 | 2,725,637 | +0.03(+0.26%) |
Aug 11, 2017 | 12.65 | 12.88 | 12.64 | 12.79 | 2,898,418 | +0.11(+0.85%) |
Aug 10, 2017 | 13.02 | 13.07 | 12.66 | 12.68 | 4,218,032 | -0.46(-3.48%) |
Aug 09, 2017 | 12.98 | 13.32 | 12.62 | 13.14 | 8,149,817 | +0.49(+3.88%) |
Aug 08, 2017 | 12.83 | 12.87 | 12.44 | 12.65 | 6,703,981 | -0.21(-1.62%) |
Aug 07, 2017 | 13.05 | 13.10 | 12.77 | 12.86 | 3,904,815 | -0.19(-1.46%) |
Aug 04, 2017 | 12.79 | 13.07 | 12.75 | 13.05 | 3,272,944 | +0.30(+2.35%) |
Aug 03, 2017 | 12.83 | 12.88 | 12.69 | 12.75 | 2,071,120 | -0.09(-0.71%) |
Aug 02, 2017 | 12.81 | 12.85 | 12.65 | 12.84 | 2,269,648 | +0.03(+0.26%) |
Aug 01, 2017 | 12.87 | 12.88 | 12.67 | 12.81 | 3,048,459 | -0.02(-0.19%) |
Jul 31, 2017 | 12.95 | 12.97 | 12.66 | 12.83 | 3,233,108 | -0.08(-0.64%) |
Jul 28, 2017 | 13.09 | 13.15 | 12.74 | 12.92 | 2,512,941 | -0.26(-1.96%) |
Jul 27, 2017 | 13.19 | 13.35 | 13.06 | 13.17 | 4,238,265 | +0.02(+0.13%) |
Jul 26, 2017 | 13.29 | 13.32 | 13.05 | 13.16 | 2,301,645 | -0.10(-0.75%) |
Jul 25, 2017 | 13.20 | 13.29 | 13.17 | 13.26 | 2,582,736 | +0.14(+1.08%) |
Jul 24, 2017 | 13.20 | 13.28 | 13.12 | 13.12 | 2,059,409 | -0.07(-0.50%) |
Jul 21, 2017 | 13.10 | 13.20 | 13.03 | 13.18 | 1,824,641 | +0.02(+0.13%) |
Jul 20, 2017 | 13.07 | 13.24 | 12.95 | 13.17 | 2,056,122 | +0.16(+1.21%) |
Jul 19, 2017 | 12.89 | 13.07 | 12.77 | 13.01 | 3,088,451 | +0.17(+1.36%) |
Jul 18, 2017 | 12.99 | 13.02 | 12.78 | 12.83 | 1,478,120 | -0.18(-1.41%) |
Jul 17, 2017 | 13.00 | 13.09 | 12.93 | 13.02 | 1,447,829 | +0.02(+0.13%) |
Jul 14, 2017 | 12.99 | 13.08 | 12.95 | 13.00 | 1,397,969 | +0.00(+0.00%) |
Jul 13, 2017 | 12.99 | 13.04 | 12.89 | 13.00 | 2,161,964 | -0.04(-0.32%) |
Jul 12, 2017 | 13.17 | 13.26 | 13.03 | 13.04 | 2,092,750 | -0.09(-0.70%) |
Jul 11, 2017 | 12.97 | 13.17 | 12.94 | 13.13 | 2,769,918 | +0.16(+1.22%) |
Jul 10, 2017 | 12.97 | 13.04 | 12.87 | 12.97 | 3,359,823 | +0.01(+0.06%) |
Jul 07, 2017 | 12.86 | 13.06 | 12.84 | 12.97 | 1,498,820 | +0.13(+1.04%) |
Jul 06, 2017 | 12.88 | 12.97 | 12.80 | 12.83 | 2,334,095 | -0.12(-0.96%) |
Jul 05, 2017 | 12.83 | 13.00 | 12.71 | 12.96 | 4,568,705 | +0.17(+1.30%) |