Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.51 | 13.63 | 13.51 | 13.60 | 22,185 | +0.22(+1.64%) |
Sep 28, 2017 | 13.45 | 13.47 | 13.35 | 13.38 | 11,885 | -0.16(-1.18%) |
Sep 27, 2017 | 13.42 | 13.56 | 13.40 | 13.54 | 41,878 | +0.39(+2.97%) |
Sep 26, 2017 | 13.13 | 13.16 | 13.05 | 13.15 | 52,458 | +0.11(+0.82%) |
Sep 25, 2017 | 13.13 | 13.13 | 13.00 | 13.04 | 13,878 | -0.40(-2.95%) |
Sep 22, 2017 | 13.42 | 13.46 | 13.37 | 13.44 | 34,143 | +0.02(+0.15%) |
Sep 21, 2017 | 13.32 | 13.42 | 13.27 | 13.42 | 55,945 | +0.40(+3.07%) |
Sep 20, 2017 | 12.54 | 13.16 | 12.48 | 13.02 | 206,255 | +0.28(+2.20%) |
Sep 19, 2017 | 12.71 | 12.75 | 12.67 | 12.74 | 41,031 | -0.11(-0.86%) |
Sep 18, 2017 | 12.82 | 12.85 | 12.77 | 12.85 | 25,822 | +0.04(+0.31%) |
Sep 15, 2017 | 12.86 | 12.78 | 12.81 | 23,328 | -0.04(-0.31%) | |
Sep 14, 2017 | 12.85 | 12.87 | 12.77 | 12.85 | 23,235 | +0.08(+0.63%) |
Sep 13, 2017 | 12.84 | 12.88 | 12.77 | 12.77 | 25,334 | -0.20(-1.54%) |
Sep 12, 2017 | 12.90 | 12.97 | 12.84 | 12.97 | 39,970 | +0.40(+3.18%) |
Sep 11, 2017 | 12.47 | 12.61 | 12.47 | 12.57 | 31,026 | +0.34(+2.78%) |
Sep 08, 2017 | 12.20 | 12.26 | 12.19 | 12.23 | 32,907 | +0.13(+1.07%) |
Sep 07, 2017 | 12.19 | 12.20 | 12.01 | 12.10 | 39,077 | -0.08(-0.62%) |
Sep 06, 2017 | 12.15 | 12.25 | 12.11 | 12.18 | 30,326 | +0.23(+1.88%) |
Sep 05, 2017 | 12.20 | 12.22 | 11.92 | 11.95 | 22,879 | -0.46(-3.71%) |
Sep 01, 2017 | 12.36 | 12.43 | 12.36 | 12.41 | 17,446 | +0.03(+0.24%) |
Aug 31, 2017 | 12.35 | 12.42 | 12.35 | 12.38 | 26,690 | +0.11(+0.90%) |
Aug 30, 2017 | 12.37 | 12.37 | 12.23 | 12.27 | 24,340 | -0.07(-0.55%) |
Aug 29, 2017 | 12.27 | 12.38 | 12.27 | 12.34 | 28,605 | -0.33(-2.62%) |
Aug 28, 2017 | 12.65 | 12.67 | 12.63 | 12.67 | 4,887 | +0.01(+0.11%) |
Aug 25, 2017 | 12.61 | 12.70 | 12.57 | 12.66 | 13,188 | +0.13(+1.01%) |
Aug 24, 2017 | 12.62 | 12.63 | 12.53 | 12.53 | 20,449 | -0.09(-0.71%) |
Aug 23, 2017 | 12.59 | 12.63 | 12.58 | 12.62 | 17,930 | +0.00(+0.00%) |
Aug 22, 2017 | 12.63 | 12.64 | 12.59 | 12.62 | 34,496 | -0.08(-0.63%) |
Aug 21, 2017 | 12.69 | 12.75 | 12.69 | 12.70 | 24,345 | -0.13(-1.01%) |
Aug 18, 2017 | 12.69 | 12.88 | 12.69 | 12.83 | 13,781 | +0.20(+1.58%) |
Aug 17, 2017 | 12.77 | 12.80 | 12.63 | 12.63 | 36,307 | -0.45(-3.44%) |
Aug 16, 2017 | 13.15 | 13.15 | 13.07 | 13.08 | 40,895 | -0.04(-0.30%) |
Aug 15, 2017 | 13.14 | 13.16 | 13.04 | 13.12 | 15,221 | +0.04(+0.31%) |
Aug 14, 2017 | 13.05 | 13.11 | 13.03 | 13.08 | 22,309 | +0.37(+2.91%) |
Aug 11, 2017 | 12.66 | 12.71 | 12.64 | 12.71 | 45,211 | -0.09(-0.70%) |
Aug 10, 2017 | 12.91 | 12.91 | 12.76 | 12.80 | 26,527 | -0.30(-2.29%) |
Aug 09, 2017 | 13.01 | 13.12 | 13.00 | 13.10 | 37,946 | -0.38(-2.82%) |
Aug 08, 2017 | 13.58 | 13.61 | 13.46 | 13.48 | 39,684 | -0.22(-1.61%) |
Aug 07, 2017 | 13.73 | 13.73 | 13.68 | 13.70 | 11,584 | +0.08(+0.62%) |
Aug 04, 2017 | 13.66 | 13.66 | 13.54 | 13.62 | 145,180 | +0.27(+1.99%) |
Aug 03, 2017 | 13.27 | 13.36 | 13.24 | 13.35 | 37,395 | +0.31(+2.39%) |
Aug 02, 2017 | 13.08 | 13.13 | 13.02 | 13.04 | 22,523 | -0.21(-1.59%) |
Aug 01, 2017 | 13.17 | 13.29 | 13.16 | 13.25 | 46,871 | +0.07(+0.53%) |
Jul 31, 2017 | 13.11 | 13.18 | 13.04 | 13.18 | 17,700 | +0.04(+0.30%) |
Jul 28, 2017 | 13.04 | 13.18 | 13.02 | 13.14 | 37,457 | +0.17(+1.27%) |
Jul 27, 2017 | 12.97 | 13.08 | 12.97 | 12.97 | 281,215 | +0.06(+0.50%) |
Jul 26, 2017 | 12.87 | 12.93 | 12.78 | 12.91 | 256,203 | +0.28(+2.22%) |
Jul 25, 2017 | 12.58 | 12.66 | 12.56 | 12.63 | 25,397 | +0.30(+2.43%) |
Jul 24, 2017 | 12.21 | 12.33 | 12.21 | 12.33 | 21,945 | +0.32(+2.71%) |
Jul 21, 2017 | 12.03 | 12.06 | 11.96 | 12.01 | 17,428 | -0.27(-2.24%) |
Jul 20, 2017 | 12.33 | 12.33 | 12.22 | 12.28 | 11,301 | +0.16(+1.32%) |
Jul 19, 2017 | 12.10 | 12.16 | 12.06 | 12.12 | 36,252 | -0.39(-3.12%) |
Jul 18, 2017 | 12.58 | 12.58 | 12.45 | 12.51 | 29,357 | -0.15(-1.18%) |
Jul 17, 2017 | 12.61 | 12.66 | 12.59 | 12.66 | 18,928 | -0.07(-0.55%) |
Jul 14, 2017 | 12.71 | 12.76 | 12.67 | 12.73 | 128,272 | -0.13(-1.01%) |
Jul 13, 2017 | 12.72 | 12.86 | 12.72 | 12.86 | 10,157 | +0.28(+2.23%) |
Jul 12, 2017 | 12.60 | 12.62 | 12.52 | 12.58 | 14,454 | -0.22(-1.72%) |
Jul 11, 2017 | 12.77 | 12.81 | 12.67 | 12.80 | 14,955 | +0.11(+0.87%) |
Jul 10, 2017 | 12.71 | 12.76 | 12.69 | 12.69 | 18,497 | -0.06(-0.47%) |
Jul 07, 2017 | 12.72 | 12.75 | 12.64 | 12.75 | 12,532 | +0.02(+0.16%) |
Jul 06, 2017 | 12.71 | 12.83 | 12.69 | 12.73 | 51,466 | +0.13(+1.03%) |
Jul 05, 2017 | 12.35 | 12.93 | 12.18 | 12.60 | 197,167 | +0.23(+1.86%) |