Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.09 | 13.13 | 12.84 | 13.08 | 1,328,705 | -0.01(-0.08%) |
Sep 28, 2017 | 13.22 | 13.30 | 13.00 | 13.09 | 1,602,724 | -0.21(-1.58%) |
Sep 27, 2017 | 13.35 | 12.94 | 13.30 | 2,456,450 | +0.23(+1.76%) | |
Sep 26, 2017 | 12.94 | 13.20 | 12.73 | 13.07 | 2,688,459 | +0.35(+2.75%) |
Sep 25, 2017 | 13.00 | 13.09 | 12.54 | 12.72 | 2,805,017 | -0.28(-2.15%) |
Sep 22, 2017 | 12.53 | 13.01 | 12.51 | 13.00 | 4,616,667 | +0.51(+4.08%) |
Sep 21, 2017 | 12.36 | 12.51 | 12.21 | 12.49 | 1,818,882 | +0.16(+1.30%) |
Sep 20, 2017 | 12.50 | 12.51 | 12.22 | 12.33 | 1,535,657 | -0.12(-0.96%) |
Sep 19, 2017 | 12.41 | 12.53 | 12.16 | 12.45 | 2,274,555 | +0.16(+1.30%) |
Sep 18, 2017 | 12.10 | 12.57 | 11.96 | 12.29 | 3,483,448 | +0.51(+4.33%) |
Sep 15, 2017 | 11.65 | 11.90 | 11.47 | 11.78 | 2,624,140 | +0.23(+1.99%) |
Sep 14, 2017 | 11.93 | 11.94 | 11.55 | 11.55 | 2,590,126 | -0.39(-3.27%) |
Sep 13, 2017 | 11.93 | 12.06 | 11.59 | 11.94 | 2,142,875 | +0.01(+0.08%) |
Sep 12, 2017 | 12.32 | 12.40 | 11.89 | 11.93 | 3,331,098 | -0.39(-3.17%) |
Sep 11, 2017 | 12.42 | 12.47 | 12.23 | 12.32 | 3,201,009 | +0.04(+0.33%) |
Sep 08, 2017 | 12.55 | 12.65 | 12.19 | 12.28 | 12,199,684 | -0.55(-4.29%) |
Sep 07, 2017 | 13.40 | 13.50 | 12.69 | 12.83 | 4,606,765 | -0.70(-5.17%) |
Sep 06, 2017 | 13.89 | 13.93 | 13.10 | 13.53 | 4,669,048 | -0.28(-2.03%) |
Sep 05, 2017 | 13.80 | 13.89 | 13.40 | 13.81 | 1,850,796 | +0.42(+3.14%) |
Sep 01, 2017 | 13.39 | 13.58 | 13.26 | 13.39 | 1,098,363 | +0.01(+0.07%) |
Aug 31, 2017 | 13.43 | 13.53 | 13.25 | 13.38 | 1,403,404 | +0.05(+0.38%) |
Aug 30, 2017 | 13.06 | 13.40 | 12.95 | 13.33 | 2,781,569 | +0.43(+3.33%) |
Aug 29, 2017 | 12.50 | 13.12 | 12.32 | 12.90 | 3,834,526 | +0.75(+6.17%) |
Aug 28, 2017 | 12.40 | 12.40 | 12.11 | 12.15 | 817,232 | -0.19(-1.54%) |
Aug 25, 2017 | 12.55 | 12.62 | 12.16 | 12.34 | 824,147 | -0.17(-1.36%) |
Aug 24, 2017 | 12.33 | 12.80 | 12.22 | 12.51 | 1,332,825 | +0.19(+1.54%) |
Aug 23, 2017 | 12.27 | 12.33 | 12.11 | 12.32 | 854,380 | -0.04(-0.28%) |
Aug 22, 2017 | 12.10 | 12.40 | 12.10 | 12.36 | 703,135 | +0.33(+2.70%) |
Aug 21, 2017 | 12.24 | 12.25 | 11.92 | 12.03 | 1,290,351 | -0.26(-2.12%) |
Aug 18, 2017 | 12.15 | 12.36 | 12.14 | 12.29 | 829,255 | +0.07(+0.57%) |
Aug 17, 2017 | 12.45 | 12.50 | 12.13 | 12.22 | 1,092,295 | -0.24(-1.93%) |
Aug 16, 2017 | 12.53 | 12.62 | 12.31 | 12.46 | 1,000,790 | -0.02(-0.16%) |
Aug 15, 2017 | 12.78 | 13.02 | 12.43 | 12.48 | 1,497,876 | -0.24(-1.89%) |
Aug 14, 2017 | 12.44 | 12.74 | 12.40 | 12.72 | 1,546,304 | +0.37(+3.00%) |
Aug 11, 2017 | 12.14 | 12.40 | 12.02 | 12.35 | 1,434,588 | +0.23(+1.94%) |
Aug 10, 2017 | 12.70 | 12.70 | 11.88 | 12.12 | 2,452,966 | -0.28(-2.22%) |
Aug 09, 2017 | 11.98 | 12.51 | 11.80 | 12.39 | 2,567,460 | +0.52(+4.38%) |
Aug 08, 2017 | 11.39 | 12.05 | 11.31 | 11.87 | 2,076,724 | +0.64(+5.70%) |
Aug 07, 2017 | 11.08 | 11.28 | 11.01 | 11.23 | 633,700 | +0.16(+1.45%) |
Aug 04, 2017 | 11.12 | 10.95 | 11.07 | 637,441 | -0.01(-0.09%) | |
Aug 03, 2017 | 11.09 | 11.22 | 10.95 | 11.08 | 1,038,880 | -0.03(-0.27%) |
Aug 02, 2017 | 11.03 | 11.22 | 10.94 | 11.11 | 894,060 | +0.10(+0.91%) |
Aug 01, 2017 | 11.02 | 11.11 | 10.82 | 11.01 | 1,274,018 | +0.00(+0.05%) |
Jul 31, 2017 | 11.02 | 11.13 | 10.64 | 11.01 | 2,175,905 | -0.11(-1.03%) |
Jul 28, 2017 | 12.20 | 12.23 | 10.95 | 11.12 | 4,570,771 | -1.10(-9.00%) |
Jul 27, 2017 | 12.50 | 12.60 | 11.94 | 12.22 | 1,563,433 | -0.26(-2.08%) |
Jul 26, 2017 | 12.72 | 12.75 | 12.45 | 12.48 | 1,213,507 | -0.13(-1.03%) |
Jul 25, 2017 | 12.48 | 12.69 | 12.41 | 12.61 | 1,168,009 | +0.21(+1.69%) |
Jul 24, 2017 | 12.40 | 12.54 | 12.27 | 12.40 | 1,081,104 | +0.02(+0.16%) |
Jul 21, 2017 | 12.34 | 12.48 | 12.24 | 12.38 | 944,205 | +0.05(+0.41%) |
Jul 20, 2017 | 12.24 | 12.36 | 12.08 | 12.33 | 943,766 | +0.07(+0.57%) |
Jul 19, 2017 | 11.95 | 12.29 | 11.94 | 12.26 | 1,131,209 | +0.30(+2.51%) |
Jul 18, 2017 | 11.98 | 12.12 | 11.82 | 11.96 | 959,288 | +0.01(+0.08%) |
Jul 17, 2017 | 11.90 | 12.11 | 11.66 | 11.95 | 1,300,381 | +0.05(+0.42%) |
Jul 14, 2017 | 12.36 | 12.44 | 11.74 | 11.90 | 4,065,252 | -0.97(-7.54%) |
Jul 13, 2017 | 12.80 | 12.91 | 12.62 | 12.87 | 1,095,744 | +0.15(+1.18%) |
Jul 12, 2017 | 12.62 | 12.88 | 12.60 | 12.72 | 1,193,262 | +0.23(+1.84%) |
Jul 11, 2017 | 12.36 | 12.72 | 12.28 | 12.49 | 1,552,135 | +0.29(+2.38%) |
Jul 10, 2017 | 12.25 | 12.32 | 11.97 | 12.20 | 856,168 | +0.01(+0.08%) |
Jul 07, 2017 | 11.97 | 12.22 | 11.88 | 12.19 | 838,147 | +0.22(+1.84%) |
Jul 06, 2017 | 11.77 | 12.24 | 11.77 | 11.97 | 1,326,761 | +0.15(+1.27%) |
Jul 05, 2017 | 11.47 | 11.94 | 11.15 | 11.82 | 1,304,241 | +0.25(+2.16%) |