Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.40 | 13.80 | 13.35 | 13.60 | 50,121 | +0.30(+2.26%) |
Sep 28, 2017 | 12.95 | 13.70 | 12.85 | 13.30 | 71,866 | +0.30(+2.31%) |
Sep 27, 2017 | 12.55 | 13.25 | 12.40 | 13.00 | 44,132 | +0.45(+3.59%) |
Sep 26, 2017 | 12.75 | 12.95 | 12.25 | 12.55 | 64,166 | -0.10(-0.79%) |
Sep 25, 2017 | 12.80 | 12.85 | 12.60 | 12.65 | 12,992 | -0.20(-1.56%) |
Sep 22, 2017 | 12.70 | 13.00 | 12.60 | 12.85 | 37,359 | +0.10(+0.78%) |
Sep 21, 2017 | 12.47 | 12.95 | 12.47 | 12.75 | 30,436 | +0.15(+1.19%) |
Sep 20, 2017 | 12.47 | 12.80 | 12.45 | 12.60 | 42,692 | +0.20(+1.61%) |
Sep 19, 2017 | 12.65 | 12.70 | 12.10 | 12.40 | 60,224 | -0.20(-1.59%) |
Sep 18, 2017 | 12.50 | 12.85 | 12.50 | 12.60 | 76,376 | +0.10(+0.80%) |
Sep 15, 2017 | 12.75 | 12.75 | 12.40 | 12.50 | 74,033 | -0.30(-2.34%) |
Sep 14, 2017 | 12.50 | 12.80 | 12.50 | 12.80 | 27,552 | +0.25(+1.99%) |
Sep 13, 2017 | 12.35 | 12.95 | 12.35 | 12.55 | 44,093 | +0.25(+2.03%) |
Sep 12, 2017 | 12.20 | 12.40 | 12.05 | 12.30 | 24,648 | +0.10(+0.82%) |
Sep 11, 2017 | 12.40 | 12.50 | 12.07 | 12.20 | 43,304 | -0.20(-1.61%) |
Sep 08, 2017 | 12.35 | 12.72 | 12.30 | 12.40 | 41,863 | +0.05(+0.40%) |
Sep 07, 2017 | 12.60 | 12.60 | 12.08 | 12.35 | 95,025 | -0.30(-2.37%) |
Sep 06, 2017 | 12.60 | 12.85 | 12.55 | 12.65 | 71,886 | +0.05(+0.40%) |
Sep 05, 2017 | 12.00 | 12.62 | 12.00 | 12.60 | 145,826 | +0.55(+4.56%) |
Sep 01, 2017 | 12.00 | 12.20 | 11.90 | 12.05 | 34,715 | -0.15(-1.23%) |
Aug 31, 2017 | 11.65 | 12.25 | 11.50 | 12.20 | 86,326 | +0.55(+4.72%) |
Aug 30, 2017 | 11.55 | 11.90 | 11.50 | 11.65 | 56,702 | +0.15(+1.30%) |
Aug 29, 2017 | 11.55 | 11.95 | 11.50 | 11.50 | 54,136 | -0.05(-0.43%) |
Aug 28, 2017 | 12.20 | 12.25 | 11.50 | 11.55 | 108,806 | -0.65(-5.33%) |
Aug 25, 2017 | 11.80 | 12.25 | 11.75 | 12.20 | 63,438 | +0.40(+3.39%) |
Aug 24, 2017 | 11.75 | 11.85 | 11.55 | 11.80 | 43,553 | +0.20(+1.72%) |
Aug 23, 2017 | 11.50 | 11.65 | 11.50 | 11.60 | 21,249 | +0.00(+0.00%) |
Aug 22, 2017 | 11.50 | 11.80 | 11.50 | 11.60 | 34,239 | +0.10(+0.87%) |
Aug 21, 2017 | 11.65 | 11.70 | 11.50 | 11.50 | 31,257 | -0.20(-1.71%) |
Aug 18, 2017 | 11.50 | 11.90 | 11.45 | 11.70 | 40,739 | +0.20(+1.74%) |
Aug 17, 2017 | 11.55 | 11.55 | 11.32 | 11.50 | 52,540 | -0.05(-0.43%) |
Aug 16, 2017 | 11.75 | 11.80 | 11.45 | 11.55 | 37,776 | -0.15(-1.28%) |
Aug 15, 2017 | 11.95 | 12.00 | 11.70 | 11.70 | 35,491 | -0.15(-1.27%) |
Aug 14, 2017 | 11.60 | 12.05 | 11.45 | 11.85 | 61,045 | +0.40(+3.49%) |
Aug 11, 2017 | 11.50 | 11.65 | 11.45 | 11.45 | 87,083 | +0.05(+0.44%) |
Aug 10, 2017 | 11.60 | 11.60 | 11.35 | 11.40 | 66,948 | -0.10(-0.87%) |
Aug 09, 2017 | 11.50 | 11.65 | 11.43 | 11.50 | 101,011 | -0.05(-0.43%) |
Aug 08, 2017 | 11.55 | 11.95 | 11.50 | 11.55 | 65,903 | +0.05(+0.43%) |
Aug 07, 2017 | 11.95 | 12.00 | 11.50 | 11.50 | 65,107 | -0.40(-3.36%) |
Aug 04, 2017 | 12.25 | 11.90 | 11.90 | 27,377 | -0.05(-0.42%) | |
Aug 03, 2017 | 11.60 | 12.40 | 11.50 | 11.95 | 65,701 | +0.45(+3.91%) |
Aug 02, 2017 | 11.40 | 11.70 | 11.35 | 11.50 | 77,629 | +0.15(+1.32%) |
Aug 01, 2017 | 11.70 | 11.97 | 11.00 | 11.35 | 179,144 | -0.15(-1.30%) |
Jul 31, 2017 | 12.00 | 12.00 | 11.50 | 11.50 | 97,769 | -0.45(-3.77%) |
Jul 28, 2017 | 12.15 | 12.60 | 11.75 | 11.95 | 90,031 | -0.45(-3.63%) |
Jul 27, 2017 | 13.30 | 13.30 | 11.51 | 12.40 | 127,762 | -1.40(-10.14%) |
Jul 26, 2017 | 14.30 | 14.35 | 13.70 | 13.80 | 69,353 | -0.45(-3.16%) |
Jul 25, 2017 | 13.70 | 14.80 | 13.41 | 14.25 | 111,386 | +0.70(+5.17%) |
Jul 24, 2017 | 13.45 | 13.65 | 13.40 | 13.55 | 31,543 | +0.15(+1.12%) |
Jul 21, 2017 | 13.45 | 13.50 | 13.30 | 13.40 | 71,903 | +0.08(+0.56%) |
Jul 20, 2017 | 13.50 | 13.50 | 13.50 | 13.32 | 24,323 | -0.12(-0.93%) |
Jul 19, 2017 | 13.30 | 13.50 | 13.30 | 13.45 | 17,848 | +0.10(+0.75%) |
Jul 18, 2017 | 13.40 | 13.50 | 13.32 | 13.35 | 50,263 | -0.10(-0.74%) |
Jul 17, 2017 | 13.40 | 13.70 | 13.40 | 13.45 | 27,091 | +0.00(+0.00%) |
Jul 14, 2017 | 13.38 | 13.50 | 13.30 | 13.45 | 60,777 | +0.10(+0.75%) |
Jul 13, 2017 | 13.40 | 13.45 | 13.25 | 13.35 | 32,329 | -0.10(-0.74%) |
Jul 12, 2017 | 13.10 | 13.45 | 13.10 | 13.45 | 31,084 | +0.35(+2.67%) |
Jul 11, 2017 | 13.22 | 13.30 | 13.03 | 13.10 | 24,838 | +0.05(+0.38%) |
Jul 10, 2017 | 13.05 | 13.40 | 13.00 | 13.05 | 43,949 | -0.10(-0.76%) |
Jul 07, 2017 | 13.28 | 13.50 | 13.05 | 13.15 | 38,642 | +0.00(+0.00%) |
Jul 06, 2017 | 13.15 | 13.50 | 13.10 | 13.15 | 39,805 | -0.05(-0.38%) |
Jul 05, 2017 | 13.35 | 13.50 | 13.05 | 13.20 | 34,647 | -0.15(-1.12%) |