Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.84 | 14.12 | 13.79 | 14.09 | 6,028,443 | +0.26(+1.90%) |
Sep 28, 2017 | 13.53 | 13.86 | 13.48 | 13.83 | 4,509,934 | +0.29(+2.15%) |
Sep 27, 2017 | 13.63 | 13.29 | 13.54 | 3,868,718 | +0.24(+1.84%) | |
Sep 26, 2017 | 13.30 | 13.34 | 13.17 | 13.30 | 3,532,888 | +0.10(+0.78%) |
Sep 25, 2017 | 13.36 | 13.40 | 13.08 | 13.19 | 5,157,996 | -0.16(-1.19%) |
Sep 22, 2017 | 13.17 | 13.48 | 13.13 | 13.35 | 3,682,575 | +0.08(+0.63%) |
Sep 21, 2017 | 13.46 | 13.48 | 13.24 | 13.27 | 3,982,830 | -0.24(-1.79%) |
Sep 20, 2017 | 13.70 | 13.71 | 13.33 | 13.51 | 7,230,907 | -0.17(-1.23%) |
Sep 19, 2017 | 13.60 | 13.71 | 13.39 | 13.68 | 5,992,969 | +0.14(+1.03%) |
Sep 18, 2017 | 13.44 | 13.77 | 13.39 | 13.54 | 8,154,576 | +0.12(+0.90%) |
Sep 15, 2017 | 13.36 | 13.51 | 13.28 | 13.42 | 9,608,839 | +0.10(+0.77%) |
Sep 14, 2017 | 13.13 | 13.44 | 13.05 | 13.31 | 7,403,045 | +0.15(+1.13%) |
Sep 13, 2017 | 13.27 | 12.90 | 13.17 | 7,228,042 | -0.02(-0.14%) | |
Sep 12, 2017 | 12.90 | 13.36 | 12.82 | 13.18 | 7,605,139 | +0.34(+2.61%) |
Sep 11, 2017 | 12.65 | 12.86 | 12.62 | 12.85 | 5,144,060 | +0.31(+2.45%) |
Sep 08, 2017 | 12.74 | 12.77 | 12.48 | 12.54 | 3,057,486 | -0.16(-1.25%) |
Sep 07, 2017 | 12.76 | 12.82 | 12.63 | 12.70 | 2,934,368 | -0.07(-0.51%) |
Sep 06, 2017 | 12.86 | 12.92 | 12.69 | 12.77 | 3,762,514 | -0.02(-0.15%) |
Sep 05, 2017 | 12.86 | 12.95 | 12.63 | 12.78 | 4,392,230 | -0.19(-1.44%) |
Sep 01, 2017 | 12.80 | 13.00 | 12.78 | 12.97 | 3,858,425 | +0.22(+1.75%) |
Aug 31, 2017 | 12.66 | 12.80 | 12.62 | 12.75 | 3,670,056 | +0.10(+0.81%) |
Aug 30, 2017 | 12.48 | 12.66 | 12.38 | 12.64 | 5,046,513 | +0.20(+1.57%) |
Aug 29, 2017 | 11.87 | 12.50 | 11.64 | 12.45 | 14,302,260 | +0.08(+0.68%) |
Aug 28, 2017 | 12.57 | 12.58 | 12.31 | 12.36 | 7,672,783 | -0.11(-0.90%) |
Aug 25, 2017 | 12.56 | 12.60 | 12.34 | 12.48 | 6,427,970 | -0.02(-0.15%) |
Aug 24, 2017 | 12.52 | 12.66 | 12.41 | 12.50 | 4,179,115 | +0.01(+0.07%) |
Aug 23, 2017 | 12.27 | 12.52 | 12.22 | 12.49 | 3,904,508 | +0.08(+0.68%) |
Aug 22, 2017 | 12.20 | 12.53 | 12.12 | 12.40 | 6,606,398 | +0.35(+2.94%) |
Aug 21, 2017 | 12.21 | 12.22 | 11.96 | 12.05 | 4,404,991 | -0.17(-1.37%) |
Aug 18, 2017 | 12.27 | 12.34 | 12.12 | 12.22 | 5,427,535 | +0.01(+0.08%) |
Aug 17, 2017 | 12.70 | 12.79 | 12.21 | 12.21 | 6,758,202 | -0.58(-4.52%) |
Aug 16, 2017 | 12.63 | 12.84 | 12.50 | 12.78 | 7,296,279 | +0.19(+1.48%) |
Aug 15, 2017 | 12.80 | 12.81 | 12.56 | 12.60 | 4,463,746 | -0.11(-0.88%) |
Aug 14, 2017 | 12.50 | 12.82 | 12.50 | 12.71 | 6,104,336 | +0.34(+2.79%) |
Aug 11, 2017 | 12.34 | 12.45 | 12.20 | 12.36 | 5,618,558 | +0.06(+0.45%) |
Aug 10, 2017 | 12.70 | 12.70 | 12.24 | 12.31 | 9,376,766 | -0.47(-3.71%) |
Aug 09, 2017 | 12.91 | 12.98 | 12.68 | 12.78 | 4,619,047 | -0.28(-2.14%) |
Aug 08, 2017 | 13.19 | 13.40 | 13.01 | 13.06 | 4,208,297 | -0.15(-1.13%) |
Aug 07, 2017 | 13.00 | 13.31 | 12.98 | 13.21 | 4,168,350 | +0.24(+1.87%) |
Aug 04, 2017 | 13.23 | 12.90 | 12.97 | 4,500,366 | -0.16(-1.21%) | |
Aug 03, 2017 | 13.17 | 13.23 | 13.05 | 13.13 | 4,050,716 | -0.06(-0.42%) |
Aug 02, 2017 | 13.49 | 13.50 | 13.11 | 13.18 | 5,291,946 | -0.16(-1.19%) |
Aug 01, 2017 | 13.23 | 13.40 | 13.06 | 13.34 | 7,317,331 | +0.12(+0.92%) |
Jul 31, 2017 | 13.69 | 13.71 | 13.19 | 13.22 | 9,060,643 | -0.43(-3.14%) |
Jul 28, 2017 | 13.71 | 13.89 | 13.31 | 13.65 | 13,526,085 | +0.02(+0.14%) |
Jul 27, 2017 | 13.90 | 14.07 | 13.27 | 13.63 | 12,518,672 | -0.11(-0.81%) |
Jul 26, 2017 | 13.84 | 13.85 | 13.53 | 13.74 | 6,619,525 | +0.12(+0.89%) |
Jul 25, 2017 | 13.44 | 13.66 | 13.33 | 13.62 | 5,967,354 | +0.12(+0.90%) |
Jul 24, 2017 | 13.64 | 13.75 | 13.48 | 13.50 | 5,264,896 | -0.14(-1.02%) |
Jul 21, 2017 | 13.73 | 13.74 | 13.51 | 13.64 | 6,279,205 | -0.25(-1.81%) |
Jul 20, 2017 | 13.87 | 13.48 | 13.89 | 5,880,995 | +0.31(+2.26%) | |
Jul 19, 2017 | 13.52 | 13.70 | 13.43 | 13.58 | 7,875,289 | +0.14(+1.04%) |
Jul 18, 2017 | 13.23 | 13.48 | 13.17 | 13.44 | 6,017,568 | +0.14(+1.05%) |
Jul 17, 2017 | 13.50 | 13.51 | 13.20 | 13.31 | 4,587,728 | -0.17(-1.24%) |
Jul 14, 2017 | 13.34 | 13.49 | 13.33 | 13.47 | 5,226,629 | +0.15(+1.12%) |
Jul 13, 2017 | 13.04 | 13.36 | 12.95 | 13.32 | 7,821,563 | +0.32(+2.43%) |
Jul 12, 2017 | 12.99 | 13.08 | 12.93 | 13.01 | 5,207,884 | +0.19(+1.45%) |
Jul 11, 2017 | 12.77 | 12.99 | 12.74 | 12.82 | 7,711,763 | +0.06(+0.44%) |
Jul 10, 2017 | 12.90 | 12.92 | 12.62 | 12.77 | 6,645,322 | -0.14(-1.08%) |
Jul 07, 2017 | 12.51 | 12.92 | 12.50 | 12.90 | 6,717,005 | +0.46(+3.67%) |
Jul 06, 2017 | 12.49 | 12.74 | 12.40 | 12.45 | 6,590,041 | -0.20(-1.62%) |
Jul 05, 2017 | 12.50 | 12.77 | 12.49 | 12.65 | 5,802,958 | +0.20(+1.65%) |