Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.45 | 13.72 | 13.12 | 13.21 | 1,331,140 | -0.05(-0.41%) |
Sep 28, 2017 | 13.48 | 13.54 | 13.21 | 13.26 | 239,919 | -0.27(-2.00%) |
Sep 27, 2017 | 13.56 | 13.61 | 13.34 | 13.53 | 215,775 | -0.05(-0.40%) |
Sep 26, 2017 | 13.50 | 13.58 | 13.39 | 13.58 | 248,657 | +0.11(+0.80%) |
Sep 25, 2017 | 13.21 | 13.56 | 13.21 | 13.48 | 233,979 | +0.30(+2.26%) |
Sep 22, 2017 | 13.37 | 13.42 | 13.18 | 13.18 | 220,171 | -0.22(-1.62%) |
Sep 21, 2017 | 13.50 | 13.50 | 13.34 | 13.39 | 202,248 | -0.11(-0.80%) |
Sep 20, 2017 | 13.50 | 13.68 | 13.49 | 13.50 | 387,667 | +0.03(+0.20%) |
Sep 19, 2017 | 13.45 | 13.61 | 13.39 | 13.48 | 268,842 | -0.03(-0.20%) |
Sep 18, 2017 | 13.50 | 13.61 | 13.34 | 13.50 | 223,495 | +0.00(+0.00%) |
Sep 15, 2017 | 13.53 | 13.64 | 13.48 | 13.50 | 1,203,799 | -0.05(-0.40%) |
Sep 14, 2017 | 13.56 | 13.65 | 13.45 | 13.56 | 471,480 | +0.00(+0.00%) |
Sep 13, 2017 | 13.50 | 13.77 | 13.50 | 13.56 | 575,393 | +0.05(+0.40%) |
Sep 12, 2017 | 13.53 | 13.64 | 13.44 | 13.50 | 589,707 | +0.03(+0.20%) |
Sep 11, 2017 | 13.45 | 13.69 | 13.38 | 13.48 | 389,413 | +0.11(+0.81%) |
Sep 08, 2017 | 13.64 | 13.64 | 13.37 | 13.37 | 104,346 | -0.30(-2.18%) |
Sep 07, 2017 | 13.69 | 13.77 | 13.58 | 13.67 | 111,246 | -0.05(-0.40%) |
Sep 06, 2017 | 13.69 | 13.85 | 13.64 | 13.72 | 179,046 | +0.08(+0.60%) |
Sep 05, 2017 | 13.48 | 13.67 | 13.46 | 13.64 | 186,598 | +0.11(+0.80%) |
Sep 01, 2017 | 13.56 | 13.61 | 13.50 | 13.53 | 142,084 | +0.03(+0.20%) |
Aug 31, 2017 | 13.37 | 13.64 | 13.34 | 13.50 | 319,883 | +0.19(+1.42%) |
Aug 30, 2017 | 13.29 | 13.39 | 13.04 | 13.31 | 173,625 | +0.00(+0.00%) |
Aug 29, 2017 | 13.10 | 13.35 | 13.07 | 13.31 | 95,606 | +0.14(+1.03%) |
Aug 28, 2017 | 13.31 | 13.34 | 13.15 | 13.18 | 178,597 | -0.14(-1.02%) |
Aug 25, 2017 | 13.34 | 13.39 | 13.15 | 13.31 | 136,620 | -0.03(-0.20%) |
Aug 24, 2017 | 13.21 | 13.39 | 13.17 | 13.34 | 101,122 | +0.11(+0.82%) |
Aug 23, 2017 | 13.26 | 13.45 | 13.15 | 13.23 | 145,530 | -0.11(-0.81%) |
Aug 22, 2017 | 13.12 | 13.50 | 12.95 | 13.34 | 323,292 | +0.32(+2.49%) |
Aug 21, 2017 | 13.10 | 13.10 | 12.77 | 13.02 | 180,216 | -0.08(-0.62%) |
Aug 18, 2017 | 13.21 | 13.34 | 13.10 | 13.10 | 195,731 | -0.11(-0.82%) |
Aug 17, 2017 | 12.83 | 13.23 | 12.72 | 13.21 | 255,475 | +0.35(+2.74%) |
Aug 16, 2017 | 13.23 | 13.48 | 12.85 | 12.85 | 332,283 | -0.46(-3.46%) |
Aug 15, 2017 | 13.53 | 13.57 | 13.21 | 13.31 | 580,481 | -0.27(-1.99%) |
Aug 14, 2017 | 13.69 | 13.96 | 13.53 | 13.58 | 382,373 | +0.00(+0.00%) |
Aug 11, 2017 | 13.12 | 13.69 | 13.12 | 13.58 | 434,694 | +0.19(+1.41%) |
Aug 10, 2017 | 13.45 | 13.80 | 13.39 | 13.39 | 312,903 | +0.00(+0.00%) |
Aug 09, 2017 | 13.48 | 13.58 | 13.23 | 13.39 | 523,080 | -0.05(-0.40%) |
Aug 08, 2017 | 13.50 | 13.75 | 13.39 | 13.45 | 380,849 | -0.19(-1.39%) |
Aug 07, 2017 | 13.72 | 13.83 | 13.45 | 13.64 | 303,404 | -0.14(-0.98%) |
Aug 04, 2017 | 13.77 | 13.99 | 13.67 | 13.77 | 316,727 | +0.05(+0.39%) |
Aug 03, 2017 | 14.04 | 14.23 | 13.67 | 13.72 | 1,194,144 | -0.35(-2.50%) |
Aug 02, 2017 | 13.99 | 14.10 | 13.73 | 14.07 | 1,193,525 | +0.29(+2.11%) |
Aug 01, 2017 | 13.17 | 13.78 | 13.17 | 13.78 | 635,119 | +0.77(+5.89%) |
Jul 31, 2017 | 12.99 | 13.01 | 12.78 | 13.01 | 449,905 | +0.03(+0.20%) |
Jul 28, 2017 | 12.96 | 13.07 | 12.91 | 12.99 | 345,747 | +0.00(+0.00%) |
Jul 27, 2017 | 13.07 | 13.17 | 12.93 | 12.99 | 250,350 | -0.11(-0.81%) |
Jul 26, 2017 | 13.28 | 13.41 | 13.04 | 13.09 | 327,260 | -0.05(-0.40%) |
Jul 25, 2017 | 13.17 | 13.30 | 13.04 | 13.15 | 395,494 | +0.08(+0.61%) |
Jul 24, 2017 | 12.99 | 13.17 | 12.93 | 13.07 | 269,201 | +0.05(+0.41%) |
Jul 21, 2017 | 12.83 | 13.07 | 12.81 | 13.01 | 467,160 | +0.11(+0.82%) |
Jul 20, 2017 | 13.09 | 13.09 | 12.75 | 12.91 | 220,342 | -0.13(-1.01%) |
Jul 19, 2017 | 12.99 | 13.10 | 12.75 | 13.04 | 267,431 | +0.08(+0.61%) |
Jul 18, 2017 | 13.04 | 13.17 | 12.83 | 12.96 | 201,505 | -0.05(-0.41%) |
Jul 17, 2017 | 12.70 | 13.04 | 12.70 | 13.01 | 289,467 | +0.24(+1.86%) |
Jul 14, 2017 | 12.35 | 12.80 | 12.27 | 12.78 | 652,922 | +0.42(+3.43%) |
Jul 13, 2017 | 12.19 | 12.40 | 12.14 | 12.35 | 185,760 | +0.19(+1.52%) |
Jul 12, 2017 | 12.11 | 12.30 | 12.06 | 12.17 | 187,520 | +0.24(+2.00%) |
Jul 11, 2017 | 11.93 | 12.11 | 11.88 | 11.93 | 176,085 | -0.03(-0.22%) |
Jul 10, 2017 | 11.98 | 12.14 | 11.85 | 11.96 | 189,688 | -0.03(-0.22%) |
Jul 07, 2017 | 12.11 | 12.40 | 11.80 | 11.98 | 161,996 | -0.16(-1.31%) |
Jul 06, 2017 | 12.35 | 12.46 | 12.01 | 12.14 | 320,802 | -0.21(-1.71%) |
Jul 05, 2017 | 12.46 | 12.49 | 12.21 | 12.35 | 420,201 | -0.16(-1.27%) |