Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.11 | 14.67 | 13.95 | 14.49 | 678,418 | +0.23(+1.61%) |
Sep 28, 2017 | 13.94 | 14.37 | 13.83 | 14.26 | 489,759 | +0.17(+1.21%) |
Sep 27, 2017 | 13.72 | 14.19 | 13.37 | 14.09 | 740,410 | +0.57(+4.22%) |
Sep 26, 2017 | 13.41 | 13.84 | 13.41 | 13.52 | 462,070 | -0.01(-0.07%) |
Sep 25, 2017 | 13.03 | 13.53 | 13.03 | 13.53 | 326,808 | +0.59(+4.56%) |
Sep 22, 2017 | 13.05 | 13.22 | 12.90 | 12.94 | 200,542 | -0.11(-0.84%) |
Sep 21, 2017 | 13.11 | 13.16 | 12.88 | 13.05 | 196,051 | -0.04(-0.31%) |
Sep 20, 2017 | 12.98 | 13.19 | 12.95 | 13.09 | 486,154 | +0.12(+0.93%) |
Sep 19, 2017 | 13.08 | 13.27 | 12.91 | 12.97 | 248,650 | -0.20(-1.52%) |
Sep 18, 2017 | 13.00 | 13.24 | 12.78 | 13.17 | 386,779 | +0.15(+1.15%) |
Sep 15, 2017 | 13.37 | 13.40 | 12.78 | 13.02 | 1,067,589 | -0.22(-1.66%) |
Sep 14, 2017 | 13.10 | 13.35 | 13.07 | 13.24 | 507,339 | +0.20(+1.53%) |
Sep 13, 2017 | 12.37 | 13.17 | 12.35 | 13.04 | 389,204 | +0.77(+6.28%) |
Sep 12, 2017 | 12.15 | 12.45 | 12.06 | 12.27 | 320,792 | +0.15(+1.24%) |
Sep 11, 2017 | 12.43 | 12.47 | 12.08 | 12.12 | 184,603 | -0.20(-1.62%) |
Sep 08, 2017 | 12.78 | 12.78 | 12.24 | 12.32 | 277,192 | -0.56(-4.35%) |
Sep 07, 2017 | 12.72 | 12.92 | 12.51 | 12.88 | 255,542 | +0.19(+1.50%) |
Sep 06, 2017 | 12.15 | 12.80 | 12.15 | 12.69 | 390,003 | +0.62(+5.14%) |
Sep 05, 2017 | 12.36 | 12.43 | 11.85 | 12.07 | 228,972 | -0.15(-1.23%) |
Sep 01, 2017 | 11.97 | 12.25 | 11.87 | 12.22 | 228,698 | +0.30(+2.52%) |
Aug 31, 2017 | 11.97 | 12.13 | 11.87 | 11.92 | 212,107 | +0.06(+0.51%) |
Aug 30, 2017 | 11.96 | 12.06 | 11.70 | 11.86 | 215,551 | -0.18(-1.50%) |
Aug 29, 2017 | 11.99 | 12.21 | 11.81 | 12.04 | 229,218 | +0.05(+0.42%) |
Aug 28, 2017 | 12.44 | 12.51 | 11.85 | 11.99 | 378,950 | -0.58(-4.61%) |
Aug 25, 2017 | 12.76 | 12.80 | 12.54 | 12.57 | 202,032 | -0.16(-1.26%) |
Aug 24, 2017 | 12.66 | 12.78 | 12.44 | 12.73 | 236,682 | -0.05(-0.39%) |
Aug 23, 2017 | 12.01 | 12.86 | 11.85 | 12.78 | 500,969 | +0.76(+6.32%) |
Aug 22, 2017 | 12.04 | 12.11 | 11.85 | 12.02 | 250,473 | +0.06(+0.50%) |
Aug 21, 2017 | 12.11 | 12.16 | 11.84 | 11.96 | 256,304 | -0.18(-1.48%) |
Aug 18, 2017 | 12.06 | 12.25 | 12.01 | 12.14 | 487,485 | -0.16(-1.30%) |
Aug 17, 2017 | 12.80 | 12.88 | 12.30 | 12.30 | 319,260 | -0.53(-4.13%) |
Aug 16, 2017 | 13.41 | 13.48 | 12.78 | 12.83 | 278,880 | -0.54(-4.04%) |
Aug 15, 2017 | 13.19 | 13.43 | 13.02 | 13.37 | 307,998 | +0.16(+1.21%) |
Aug 14, 2017 | 13.50 | 13.50 | 12.87 | 13.21 | 887,705 | -0.28(-2.08%) |
Aug 11, 2017 | 13.29 | 13.57 | 13.09 | 13.49 | 303,309 | +0.27(+2.04%) |
Aug 10, 2017 | 13.76 | 13.84 | 13.19 | 13.22 | 318,644 | -0.37(-2.72%) |
Aug 09, 2017 | 13.36 | 14.13 | 13.00 | 13.59 | 532,583 | +0.08(+0.59%) |
Aug 08, 2017 | 13.01 | 13.70 | 12.98 | 13.51 | 578,269 | +0.37(+2.82%) |
Aug 07, 2017 | 13.18 | 13.39 | 12.97 | 13.14 | 309,100 | -0.10(-0.76%) |
Aug 04, 2017 | 12.92 | 13.24 | 12.83 | 13.24 | 392,980 | +0.33(+2.56%) |
Aug 03, 2017 | 13.00 | 13.08 | 12.64 | 12.91 | 726,279 | +0.21(+1.65%) |
Aug 02, 2017 | 12.95 | 13.11 | 12.70 | 12.70 | 348,556 | -0.31(-2.38%) |
Aug 01, 2017 | 13.02 | 13.09 | 12.93 | 13.01 | 228,846 | -0.05(-0.38%) |
Jul 31, 2017 | 13.15 | 13.27 | 12.85 | 13.06 | 365,725 | +0.09(+0.69%) |
Jul 28, 2017 | 13.04 | 13.51 | 12.95 | 12.97 | 540,170 | -0.12(-0.92%) |
Jul 27, 2017 | 12.99 | 13.21 | 12.92 | 13.09 | 422,330 | +0.13(+1.00%) |
Jul 26, 2017 | 13.01 | 13.25 | 12.85 | 12.96 | 516,881 | +0.06(+0.47%) |
Jul 25, 2017 | 12.79 | 13.12 | 12.65 | 12.90 | 455,527 | +0.36(+2.87%) |
Jul 24, 2017 | 12.60 | 12.78 | 12.46 | 12.54 | 402,348 | +0.09(+0.72%) |
Jul 21, 2017 | 12.80 | 12.85 | 12.39 | 12.45 | 500,620 | -0.23(-1.81%) |
Jul 20, 2017 | 13.20 | 12.51 | 12.68 | 984,715 | -0.18(-1.40%) | |
Jul 19, 2017 | 12.69 | 12.96 | 12.40 | 12.86 | 825,520 | +0.39(+3.13%) |
Jul 18, 2017 | 12.70 | 12.91 | 12.20 | 12.47 | 3,106,763 | -0.99(-7.36%) |
Jul 17, 2017 | 13.00 | 13.92 | 13.00 | 13.46 | 858,012 | +0.43(+3.30%) |
Jul 14, 2017 | 13.69 | 13.69 | 12.93 | 13.03 | 263,482 | -0.16(-1.21%) |
Jul 13, 2017 | 12.46 | 13.30 | 12.46 | 13.19 | 417,203 | +0.43(+3.37%) |
Jul 12, 2017 | 13.19 | 13.33 | 12.73 | 12.76 | 238,871 | -0.12(-0.93%) |
Jul 11, 2017 | 13.18 | 13.21 | 12.88 | 12.88 | 358,467 | -0.26(-1.98%) |
Jul 10, 2017 | 12.85 | 13.34 | 12.75 | 13.14 | 324,065 | +0.22(+1.70%) |
Jul 07, 2017 | 12.74 | 13.00 | 12.44 | 12.92 | 433,140 | +0.09(+0.70%) |
Jul 06, 2017 | 13.03 | 13.42 | 12.80 | 12.83 | 617,839 | -0.16(-1.23%) |
Jul 05, 2017 | 13.06 | 13.06 | 12.71 | 12.99 | 579,573 | -0.13(-0.99%) |