Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.70 | 14.70 | 14.35 | 14.40 | 64,383 | -0.15(-1.03%) |
Sep 28, 2017 | 14.20 | 14.60 | 14.20 | 14.55 | 49,759 | +0.25(+1.75%) |
Sep 27, 2017 | 14.30 | 14.35 | 14.10 | 14.30 | 81,815 | +0.05(+0.35%) |
Sep 26, 2017 | 14.25 | 14.35 | 14.20 | 14.25 | 41,738 | +0.05(+0.35%) |
Sep 25, 2017 | 14.15 | 14.30 | 14.00 | 14.20 | 43,086 | +0.05(+0.35%) |
Sep 22, 2017 | 14.10 | 14.15 | 14.10 | 14.15 | 27,435 | +0.05(+0.35%) |
Sep 21, 2017 | 14.15 | 14.20 | 14.00 | 14.10 | 59,593 | -0.15(-1.05%) |
Sep 20, 2017 | 14.30 | 14.35 | 14.15 | 14.25 | 28,575 | -0.10(-0.70%) |
Sep 19, 2017 | 14.20 | 14.35 | 14.10 | 14.35 | 54,188 | +0.15(+1.06%) |
Sep 18, 2017 | 14.25 | 14.50 | 14.05 | 14.20 | 89,092 | -0.05(-0.35%) |
Sep 15, 2017 | 14.10 | 14.35 | 14.00 | 14.25 | 138,752 | +0.20(+1.42%) |
Sep 14, 2017 | 14.00 | 14.05 | 14.00 | 14.05 | 71,575 | +0.00(+0.00%) |
Sep 13, 2017 | 14.00 | 14.05 | 13.85 | 14.05 | 78,257 | +0.15(+1.08%) |
Sep 12, 2017 | 13.90 | 13.95 | 13.75 | 13.90 | 61,696 | +0.10(+0.72%) |
Sep 11, 2017 | 13.75 | 13.85 | 13.60 | 13.80 | 93,195 | +0.00(+0.00%) |
Sep 08, 2017 | 13.75 | 13.95 | 12.95 | 13.80 | 42,630 | -0.02(-0.18%) |
Sep 07, 2017 | 13.90 | 14.05 | 13.80 | 13.82 | 73,509 | -0.12(-0.90%) |
Sep 06, 2017 | 11.75 | 14.60 | 11.75 | 13.95 | 209,788 | +0.80(+6.08%) |
Sep 05, 2017 | 13.45 | 13.45 | 12.60 | 13.15 | 41,008 | -0.20(-1.50%) |
Sep 01, 2017 | 13.50 | 13.50 | 13.20 | 13.35 | 16,392 | -0.10(-0.74%) |
Aug 31, 2017 | 13.55 | 13.75 | 13.35 | 13.45 | 42,926 | +0.15(+1.13%) |
Aug 30, 2017 | 13.60 | 13.65 | 13.05 | 13.30 | 38,147 | -0.40(-2.92%) |
Aug 29, 2017 | 13.75 | 13.75 | 13.50 | 13.70 | 16,822 | -0.15(-1.08%) |
Aug 28, 2017 | 13.90 | 13.90 | 13.60 | 13.85 | 23,680 | -0.05(-0.36%) |
Aug 25, 2017 | 13.70 | 13.90 | 13.60 | 13.90 | 16,446 | +0.25(+1.83%) |
Aug 24, 2017 | 13.75 | 13.75 | 13.55 | 13.65 | 13,732 | -0.15(-1.09%) |
Aug 23, 2017 | 13.75 | 13.80 | 13.65 | 13.80 | 12,731 | -0.15(-1.08%) |
Aug 22, 2017 | 13.45 | 13.95 | 13.40 | 13.95 | 32,261 | +0.50(+3.72%) |
Aug 21, 2017 | 13.65 | 13.65 | 13.40 | 13.45 | 26,942 | -0.15(-1.10%) |
Aug 18, 2017 | 13.75 | 13.85 | 13.40 | 13.60 | 42,540 | -0.20(-1.45%) |
Aug 17, 2017 | 14.00 | 14.00 | 13.80 | 13.80 | 32,012 | -0.20(-1.43%) |
Aug 16, 2017 | 13.95 | 14.20 | 13.90 | 14.00 | 23,105 | +0.10(+0.72%) |
Aug 15, 2017 | 13.90 | 13.90 | 13.85 | 13.90 | 21,185 | +0.00(+0.00%) |
Aug 14, 2017 | 13.86 | 14.00 | 13.80 | 13.90 | 25,169 | +0.05(+0.36%) |
Aug 11, 2017 | 13.80 | 13.90 | 13.75 | 13.85 | 34,108 | +0.00(+0.00%) |
Aug 10, 2017 | 13.85 | 14.00 | 13.80 | 13.85 | 22,374 | -0.05(-0.36%) |
Aug 09, 2017 | 13.75 | 13.95 | 13.75 | 13.90 | 99,924 | +0.00(+0.00%) |
Aug 08, 2017 | 13.95 | 14.05 | 13.85 | 13.90 | 26,433 | -0.05(-0.36%) |
Aug 07, 2017 | 14.05 | 14.10 | 13.95 | 13.95 | 29,341 | +0.00(+0.00%) |
Aug 04, 2017 | 14.10 | 14.10 | 13.90 | 13.95 | 21,190 | -0.10(-0.71%) |
Aug 03, 2017 | 14.25 | 14.25 | 14.00 | 14.05 | 15,452 | -0.20(-1.40%) |
Aug 02, 2017 | 14.05 | 14.25 | 13.97 | 14.25 | 13,297 | +0.03(+0.18%) |
Aug 01, 2017 | 14.00 | 14.30 | 14.00 | 14.22 | 18,206 | +0.12(+0.89%) |
Jul 31, 2017 | 13.95 | 14.20 | 13.85 | 14.10 | 14,741 | +0.15(+1.08%) |
Jul 28, 2017 | 14.25 | 14.45 | 13.95 | 13.95 | 22,907 | -0.35(-2.45%) |
Jul 27, 2017 | 14.35 | 14.43 | 14.05 | 14.30 | 17,268 | +0.00(+0.00%) |
Jul 26, 2017 | 14.16 | 14.40 | 14.15 | 14.30 | 28,388 | +0.10(+0.70%) |
Jul 25, 2017 | 13.90 | 14.30 | 13.90 | 14.20 | 19,758 | +0.25(+1.79%) |
Jul 24, 2017 | 14.20 | 14.20 | 13.90 | 13.95 | 26,756 | -0.15(-1.06%) |
Jul 21, 2017 | 14.25 | 14.35 | 13.95 | 14.10 | 75,355 | -0.05(-0.35%) |
Jul 20, 2017 | 14.30 | 13.85 | 14.15 | 22,269 | +0.25(+1.80%) | |
Jul 19, 2017 | 13.90 | 14.22 | 13.90 | 13.90 | 25,579 | +0.00(+0.00%) |
Jul 18, 2017 | 13.80 | 14.00 | 13.70 | 13.90 | 30,153 | +0.10(+0.72%) |
Jul 17, 2017 | 13.70 | 13.85 | 13.60 | 13.80 | 27,208 | +0.15(+1.10%) |
Jul 14, 2017 | 13.55 | 13.75 | 13.55 | 13.65 | 28,772 | +0.10(+0.74%) |
Jul 13, 2017 | 13.55 | 13.60 | 13.45 | 13.55 | 24,570 | +0.05(+0.37%) |
Jul 12, 2017 | 13.60 | 13.90 | 13.40 | 13.50 | 30,897 | -0.25(-1.82%) |
Jul 11, 2017 | 13.55 | 13.85 | 13.35 | 13.75 | 46,845 | +0.20(+1.48%) |
Jul 10, 2017 | 13.35 | 13.70 | 13.25 | 13.55 | 52,466 | +0.35(+2.65%) |
Jul 07, 2017 | 13.30 | 13.30 | 13.10 | 13.20 | 30,454 | -0.05(-0.38%) |
Jul 06, 2017 | 13.25 | 13.70 | 13.20 | 13.25 | 50,824 | -0.15(-1.12%) |
Jul 05, 2017 | 13.25 | 13.45 | 13.10 | 13.40 | 47,130 | +0.20(+1.52%) |