Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.85 | 12.03 | 11.66 | 11.80 | 1,584,510 | +0.05(+0.40%) |
Sep 28, 2017 | 11.48 | 12.03 | 11.36 | 11.76 | 1,300,061 | +0.37(+3.27%) |
Sep 27, 2017 | 11.80 | 12.68 | 11.20 | 11.38 | 3,677,545 | -2.28(-16.67%) |
Sep 26, 2017 | 13.75 | 13.89 | 13.24 | 13.66 | 1,056,979 | +0.00(+0.00%) |
Sep 25, 2017 | 13.75 | 14.03 | 13.57 | 13.66 | 1,104,584 | -0.09(-0.68%) |
Sep 22, 2017 | 13.66 | 14.12 | 13.61 | 13.75 | 600,896 | +0.05(+0.34%) |
Sep 21, 2017 | 14.03 | 14.12 | 13.57 | 13.71 | 761,045 | -0.37(-2.64%) |
Sep 20, 2017 | 13.80 | 14.17 | 13.75 | 14.08 | 554,914 | +0.23(+1.68%) |
Sep 19, 2017 | 14.26 | 14.31 | 13.80 | 13.85 | 686,035 | -0.37(-2.61%) |
Sep 18, 2017 | 14.78 | 14.91 | 14.22 | 14.22 | 449,917 | -0.56(-3.77%) |
Sep 15, 2017 | 14.31 | 14.87 | 14.26 | 14.78 | 1,246,642 | +0.51(+3.58%) |
Sep 14, 2017 | 14.31 | 14.54 | 14.17 | 14.26 | 582,387 | +0.00(+0.00%) |
Sep 13, 2017 | 14.36 | 14.54 | 14.19 | 14.26 | 582,001 | -0.05(-0.32%) |
Sep 12, 2017 | 14.45 | 14.17 | 14.31 | 574,086 | -0.05(-0.32%) | |
Sep 11, 2017 | 14.59 | 14.73 | 14.26 | 14.36 | 437,775 | -0.19(-1.28%) |
Sep 08, 2017 | 14.40 | 14.73 | 14.40 | 14.54 | 362,519 | +0.05(+0.32%) |
Sep 07, 2017 | 14.45 | 14.64 | 14.40 | 14.50 | 196,517 | +0.00(+0.00%) |
Sep 06, 2017 | 14.36 | 14.50 | 14.22 | 14.50 | 206,726 | +0.23(+1.63%) |
Sep 05, 2017 | 14.22 | 14.43 | 14.08 | 14.26 | 281,024 | -0.05(-0.32%) |
Sep 01, 2017 | 13.99 | 14.40 | 13.99 | 14.31 | 301,528 | +0.33(+2.33%) |
Aug 31, 2017 | 14.03 | 14.31 | 13.89 | 13.99 | 347,160 | +0.05(+0.33%) |
Aug 30, 2017 | 14.12 | 14.17 | 13.75 | 13.94 | 245,344 | -0.19(-1.32%) |
Aug 29, 2017 | 14.12 | 14.31 | 13.99 | 14.12 | 265,060 | -0.09(-0.65%) |
Aug 28, 2017 | 14.26 | 14.36 | 14.08 | 14.22 | 232,305 | -0.05(-0.33%) |
Aug 25, 2017 | 14.12 | 14.33 | 13.94 | 14.26 | 339,353 | +0.14(+0.99%) |
Aug 24, 2017 | 13.75 | 14.17 | 13.71 | 14.12 | 535,119 | +0.42(+3.05%) |
Aug 23, 2017 | 13.57 | 13.71 | 13.38 | 13.71 | 336,286 | +0.05(+0.34%) |
Aug 22, 2017 | 13.61 | 13.80 | 13.54 | 13.66 | 288,538 | +0.05(+0.34%) |
Aug 21, 2017 | 13.57 | 13.75 | 13.38 | 13.61 | 301,973 | +0.09(+0.69%) |
Aug 18, 2017 | 13.52 | 13.61 | 13.29 | 13.52 | 338,681 | -0.09(-0.68%) |
Aug 17, 2017 | 13.71 | 13.89 | 13.57 | 13.61 | 280,913 | -0.09(-0.68%) |
Aug 16, 2017 | 13.66 | 14.08 | 13.66 | 13.71 | 255,904 | +0.14(+1.03%) |
Aug 15, 2017 | 13.99 | 13.99 | 13.24 | 13.57 | 546,520 | -0.33(-2.34%) |
Aug 14, 2017 | 14.17 | 14.31 | 13.85 | 13.89 | 371,196 | -0.23(-1.64%) |
Aug 11, 2017 | 13.94 | 14.17 | 13.85 | 14.12 | 304,308 | +0.19(+1.33%) |
Aug 10, 2017 | 13.75 | 14.03 | 13.68 | 13.94 | 619,802 | +0.14(+1.01%) |
Aug 09, 2017 | 13.61 | 13.80 | 13.47 | 13.80 | 502,634 | +0.05(+0.34%) |
Aug 08, 2017 | 13.94 | 13.94 | 13.66 | 13.75 | 346,766 | -0.19(-1.33%) |
Aug 07, 2017 | 13.89 | 14.22 | 13.85 | 13.94 | 376,053 | +0.00(+0.00%) |
Aug 04, 2017 | 13.80 | 14.17 | 13.65 | 13.94 | 456,137 | +0.23(+1.69%) |
Aug 03, 2017 | 13.52 | 13.89 | 13.43 | 13.71 | 534,553 | +0.14(+1.03%) |
Aug 02, 2017 | 13.66 | 13.75 | 13.52 | 13.57 | 380,686 | -0.23(-1.68%) |
Aug 01, 2017 | 13.71 | 13.89 | 13.34 | 13.80 | 626,643 | +0.23(+1.71%) |
Jul 31, 2017 | 13.66 | 13.75 | 13.34 | 13.57 | 896,159 | -0.05(-0.34%) |
Jul 28, 2017 | 13.61 | 13.87 | 13.34 | 13.61 | 575,816 | -0.05(-0.34%) |
Jul 27, 2017 | 13.57 | 13.75 | 13.26 | 13.66 | 818,185 | +0.37(+2.79%) |
Jul 26, 2017 | 12.78 | 13.43 | 12.69 | 13.29 | 1,232,833 | +0.69(+5.51%) |
Jul 25, 2017 | 12.69 | 12.78 | 12.34 | 12.60 | 1,908,005 | -0.05(-0.37%) |
Jul 24, 2017 | 13.38 | 13.38 | 12.60 | 12.64 | 1,089,258 | -0.28(-2.15%) |
Jul 21, 2017 | 13.43 | 13.43 | 12.87 | 12.92 | 1,026,322 | -0.19(-1.41%) |
Jul 20, 2017 | 13.85 | 13.01 | 13.10 | 1,467,670 | -0.63(-4.55%) | |
Jul 19, 2017 | 13.89 | 13.94 | 13.15 | 13.73 | 2,386,478 | -0.16(-1.17%) |
Jul 18, 2017 | 15.74 | 16.16 | 13.54 | 13.89 | 5,938,308 | -4.86(-25.93%) |
Jul 17, 2017 | 18.57 | 18.85 | 18.18 | 18.75 | 576,022 | +0.05(+0.25%) |
Jul 14, 2017 | 18.89 | 19.03 | 18.66 | 18.71 | 244,753 | -0.21(-1.10%) |
Jul 13, 2017 | 18.71 | 18.99 | 18.62 | 18.92 | 142,749 | +0.16(+0.86%) |
Jul 12, 2017 | 18.52 | 18.94 | 18.52 | 18.75 | 176,826 | +0.37(+2.02%) |
Jul 11, 2017 | 18.34 | 18.59 | 18.34 | 18.38 | 209,718 | +0.00(+0.00%) |
Jul 10, 2017 | 18.43 | 18.57 | 18.27 | 18.38 | 144,391 | -0.19(-1.00%) |
Jul 07, 2017 | 18.43 | 18.57 | 18.29 | 18.57 | 145,959 | +0.19(+1.01%) |
Jul 06, 2017 | 18.62 | 18.62 | 18.27 | 18.38 | 201,258 | -0.46(-2.46%) |
Jul 05, 2017 | 18.85 | 19.08 | 18.75 | 18.85 | 241,127 | -0.19(-0.97%) |