Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.41 | 14.51 | 14.30 | 14.41 | 973,638 | +0.12(+0.84%) |
Sep 28, 2017 | 14.17 | 14.35 | 14.17 | 14.29 | 1,135,343 | -0.01(-0.07%) |
Sep 27, 2017 | 14.40 | 14.41 | 14.10 | 14.30 | 1,006,321 | -0.11(-0.76%) |
Sep 26, 2017 | 14.45 | 14.54 | 14.28 | 14.41 | 947,383 | -0.01(-0.07%) |
Sep 25, 2017 | 14.88 | 14.88 | 14.31 | 14.42 | 1,374,722 | -0.54(-3.61%) |
Sep 22, 2017 | 14.88 | 15.06 | 14.84 | 14.96 | 1,292,684 | +0.08(+0.54%) |
Sep 21, 2017 | 14.84 | 14.90 | 14.74 | 14.88 | 1,393,192 | -0.04(-0.27%) |
Sep 20, 2017 | 14.75 | 14.94 | 14.69 | 14.92 | 1,454,451 | +0.21(+1.43%) |
Sep 19, 2017 | 14.76 | 14.77 | 14.56 | 14.71 | 1,238,055 | -0.07(-0.47%) |
Sep 18, 2017 | 14.77 | 14.87 | 14.66 | 14.78 | 1,232,228 | -0.01(-0.07%) |
Sep 15, 2017 | 14.58 | 14.82 | 14.50 | 14.79 | 1,858,835 | +0.26(+1.79%) |
Sep 14, 2017 | 14.57 | 14.60 | 14.41 | 14.53 | 1,492,250 | +0.16(+1.11%) |
Sep 13, 2017 | 14.13 | 14.41 | 14.08 | 14.37 | 2,518,082 | +0.23(+1.63%) |
Sep 12, 2017 | 14.20 | 14.34 | 14.04 | 14.14 | 1,838,880 | -0.10(-0.70%) |
Sep 11, 2017 | 14.34 | 14.35 | 14.15 | 14.24 | 1,597,573 | +0.15(+1.06%) |
Sep 08, 2017 | 14.34 | 14.34 | 13.97 | 14.09 | 1,899,506 | -0.26(-1.81%) |
Sep 07, 2017 | 14.46 | 14.53 | 14.27 | 14.35 | 1,740,116 | -0.06(-0.42%) |
Sep 06, 2017 | 14.30 | 14.44 | 14.24 | 14.41 | 1,373,983 | +0.24(+1.69%) |
Sep 05, 2017 | 14.26 | 14.33 | 14.00 | 14.17 | 2,361,296 | +0.40(+2.90%) |
Sep 01, 2017 | 13.93 | 13.96 | 13.72 | 13.77 | 2,433,891 | +0.33(+2.46%) |
Aug 31, 2017 | 13.33 | 13.54 | 13.16 | 13.44 | 2,428,214 | +0.26(+1.97%) |
Aug 30, 2017 | 13.37 | 13.38 | 13.11 | 13.18 | 1,563,428 | -0.26(-1.93%) |
Aug 29, 2017 | 13.27 | 13.46 | 13.17 | 13.44 | 1,338,295 | +0.15(+1.13%) |
Aug 28, 2017 | 13.40 | 13.40 | 13.20 | 13.29 | 1,074,920 | -0.02(-0.15%) |
Aug 25, 2017 | 13.47 | 13.51 | 13.18 | 13.31 | 1,334,186 | -0.17(-1.26%) |
Aug 24, 2017 | 13.24 | 13.51 | 13.17 | 13.48 | 1,798,001 | +0.23(+1.74%) |
Aug 23, 2017 | 13.11 | 13.29 | 13.03 | 13.25 | 1,591,290 | +0.14(+1.07%) |
Aug 22, 2017 | 13.14 | 13.29 | 13.08 | 13.11 | 2,256,553 | +0.24(+1.86%) |
Aug 21, 2017 | 12.98 | 13.05 | 12.83 | 12.87 | 3,648,892 | -0.05(-0.39%) |
Aug 18, 2017 | 12.78 | 12.94 | 12.54 | 12.92 | 2,625,512 | +0.35(+2.78%) |
Aug 17, 2017 | 12.88 | 12.94 | 12.57 | 12.57 | 2,693,399 | -0.49(-3.75%) |
Aug 16, 2017 | 13.25 | 13.29 | 12.93 | 13.06 | 2,210,624 | -0.17(-1.28%) |
Aug 15, 2017 | 13.17 | 13.34 | 13.10 | 13.23 | 1,498,878 | +0.08(+0.61%) |
Aug 14, 2017 | 12.82 | 13.25 | 12.76 | 13.15 | 2,674,401 | +0.31(+2.41%) |
Aug 11, 2017 | 12.57 | 12.98 | 12.52 | 12.84 | 2,612,654 | +0.60(+4.90%) |
Aug 10, 2017 | 12.31 | 12.36 | 12.22 | 12.24 | 1,404,136 | -0.15(-1.21%) |
Aug 09, 2017 | 12.25 | 12.46 | 12.24 | 12.39 | 1,405,232 | -0.03(-0.24%) |
Aug 08, 2017 | 12.48 | 12.54 | 12.21 | 12.42 | 2,857,253 | -0.12(-0.96%) |
Aug 07, 2017 | 12.34 | 12.60 | 12.30 | 12.54 | 1,037,394 | +0.16(+1.29%) |
Aug 04, 2017 | 12.73 | 12.76 | 12.31 | 12.38 | 1,598,815 | -0.26(-2.06%) |
Aug 03, 2017 | 12.57 | 12.76 | 12.51 | 12.64 | 2,892,203 | +0.30(+2.43%) |
Aug 02, 2017 | 12.12 | 12.39 | 12.04 | 12.34 | 2,060,322 | +0.17(+1.40%) |
Aug 01, 2017 | 11.76 | 12.22 | 11.75 | 12.17 | 3,090,586 | +0.38(+3.22%) |
Jul 31, 2017 | 11.87 | 11.87 | 11.68 | 11.79 | 1,573,007 | -0.01(-0.08%) |
Jul 28, 2017 | 11.71 | 11.82 | 11.55 | 11.80 | 1,943,919 | +0.07(+0.60%) |
Jul 27, 2017 | 11.92 | 11.93 | 11.71 | 11.73 | 1,217,761 | -0.15(-1.26%) |
Jul 26, 2017 | 11.66 | 11.91 | 11.63 | 11.88 | 3,576,459 | +0.19(+1.63%) |
Jul 25, 2017 | 11.63 | 11.71 | 11.48 | 11.69 | 1,625,829 | +0.14(+1.21%) |
Jul 24, 2017 | 11.65 | 11.65 | 11.48 | 11.55 | 2,048,417 | -0.10(-0.86%) |
Jul 21, 2017 | 11.94 | 11.97 | 11.63 | 11.65 | 1,776,709 | -0.23(-1.94%) |
Jul 20, 2017 | 11.96 | 11.96 | 11.82 | 11.88 | 1,617,324 | +0.09(+0.76%) |
Jul 19, 2017 | 11.93 | 11.95 | 11.75 | 11.79 | 1,587,823 | -0.08(-0.67%) |
Jul 18, 2017 | 12.15 | 12.15 | 11.86 | 11.87 | 1,876,704 | -0.16(-1.33%) |
Jul 17, 2017 | 12.09 | 12.14 | 12.01 | 12.03 | 1,423,783 | -0.09(-0.74%) |
Jul 14, 2017 | 12.04 | 12.16 | 12.04 | 12.12 | 1,304,068 | +0.14(+1.17%) |
Jul 13, 2017 | 11.92 | 12.01 | 11.90 | 11.98 | 1,883,836 | +0.10(+0.84%) |
Jul 12, 2017 | 11.74 | 11.89 | 11.65 | 11.88 | 1,796,570 | +0.44(+3.85%) |
Jul 11, 2017 | 11.44 | 11.52 | 11.36 | 11.44 | 1,726,356 | +0.00(+0.00%) |
Jul 10, 2017 | 11.43 | 11.48 | 11.35 | 11.44 | 1,778,069 | +0.09(+0.79%) |
Jul 07, 2017 | 11.60 | 11.61 | 11.24 | 11.35 | 2,735,597 | -0.12(-1.05%) |
Jul 06, 2017 | 11.74 | 11.76 | 11.43 | 11.47 | 1,724,619 | -0.40(-3.37%) |
Jul 05, 2017 | 11.76 | 11.95 | 11.59 | 11.87 | 1,349,891 | +0.04(+0.34%) |