Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.15 | 13.35 | 12.95 | 12.95 | 78,514 | -0.30(-2.26%) |
Sep 28, 2017 | 13.30 | 13.40 | 13.10 | 13.25 | 115,124 | -0.05(-0.38%) |
Sep 27, 2017 | 13.00 | 13.65 | 12.78 | 13.30 | 134,855 | +0.75(+5.98%) |
Sep 26, 2017 | 11.80 | 12.80 | 11.80 | 12.55 | 190,888 | +0.60(+5.02%) |
Sep 25, 2017 | 12.20 | 12.35 | 11.95 | 11.95 | 79,849 | -0.30(-2.45%) |
Sep 22, 2017 | 12.15 | 12.35 | 11.95 | 12.25 | 50,342 | +0.20(+1.66%) |
Sep 21, 2017 | 12.75 | 12.75 | 12.00 | 12.05 | 87,434 | -0.40(-3.21%) |
Sep 20, 2017 | 12.60 | 12.65 | 12.38 | 12.45 | 50,854 | -0.20(-1.58%) |
Sep 19, 2017 | 12.85 | 12.85 | 12.60 | 12.65 | 32,968 | -0.15(-1.17%) |
Sep 18, 2017 | 13.00 | 13.05 | 12.70 | 12.80 | 35,503 | -0.20(-1.54%) |
Sep 15, 2017 | 12.70 | 13.05 | 12.45 | 13.00 | 135,368 | +0.35(+2.77%) |
Sep 14, 2017 | 12.75 | 12.85 | 12.55 | 12.65 | 24,266 | -0.10(-0.78%) |
Sep 13, 2017 | 12.65 | 12.90 | 12.65 | 12.75 | 40,719 | -0.05(-0.39%) |
Sep 12, 2017 | 12.70 | 12.85 | 12.50 | 12.80 | 49,325 | +0.05(+0.39%) |
Sep 11, 2017 | 12.50 | 12.90 | 12.40 | 12.75 | 76,876 | +0.45(+3.66%) |
Sep 08, 2017 | 12.20 | 12.52 | 12.20 | 12.30 | 19,221 | +0.00(+0.00%) |
Sep 07, 2017 | 12.45 | 12.55 | 12.30 | 12.30 | 46,416 | -0.20(-1.60%) |
Sep 06, 2017 | 12.79 | 13.00 | 12.38 | 12.50 | 50,500 | -0.25(-1.96%) |
Sep 05, 2017 | 13.05 | 13.10 | 12.60 | 12.75 | 84,652 | -0.35(-2.67%) |
Sep 01, 2017 | 13.05 | 13.10 | 12.80 | 13.10 | 93,526 | +0.10(+0.77%) |
Aug 31, 2017 | 13.05 | 13.15 | 12.80 | 13.00 | 80,903 | -0.05(-0.38%) |
Aug 30, 2017 | 13.00 | 13.10 | 12.70 | 13.05 | 54,174 | +0.00(+0.00%) |
Aug 29, 2017 | 13.00 | 13.15 | 12.75 | 13.05 | 60,334 | -0.05(-0.38%) |
Aug 28, 2017 | 13.25 | 13.25 | 12.95 | 13.10 | 111,619 | -0.15(-1.13%) |
Aug 25, 2017 | 13.00 | 13.30 | 12.95 | 13.25 | 88,569 | +0.15(+1.15%) |
Aug 24, 2017 | 12.95 | 13.10 | 12.95 | 13.10 | 42,511 | +0.05(+0.38%) |
Aug 23, 2017 | 12.95 | 13.05 | 12.90 | 13.05 | 65,493 | -0.05(-0.38%) |
Aug 22, 2017 | 13.05 | 13.20 | 13.00 | 13.10 | 35,795 | +0.05(+0.38%) |
Aug 21, 2017 | 13.00 | 13.10 | 12.90 | 13.05 | 37,033 | -0.05(-0.38%) |
Aug 18, 2017 | 13.00 | 13.10 | 12.80 | 13.10 | 81,395 | -0.05(-0.38%) |
Aug 17, 2017 | 13.30 | 13.35 | 13.00 | 13.15 | 78,983 | -0.20(-1.50%) |
Aug 16, 2017 | 13.10 | 13.43 | 13.00 | 13.35 | 76,826 | +0.30(+2.30%) |
Aug 15, 2017 | 13.10 | 13.10 | 12.80 | 13.05 | 39,873 | -0.10(-0.76%) |
Aug 14, 2017 | 13.15 | 13.20 | 12.85 | 13.15 | 60,561 | +0.05(+0.38%) |
Aug 11, 2017 | 12.75 | 13.20 | 12.75 | 13.10 | 88,598 | +0.40(+3.15%) |
Aug 10, 2017 | 12.60 | 12.90 | 12.55 | 12.70 | 43,903 | +0.10(+0.79%) |
Aug 09, 2017 | 12.40 | 12.65 | 12.40 | 12.60 | 53,973 | +0.00(+0.00%) |
Aug 08, 2017 | 12.55 | 12.70 | 12.50 | 12.60 | 21,870 | +0.00(+0.00%) |
Aug 07, 2017 | 12.55 | 12.85 | 12.53 | 12.60 | 32,517 | +0.05(+0.40%) |
Aug 04, 2017 | 12.70 | 12.30 | 12.55 | 57,363 | +0.15(+1.21%) | |
Aug 03, 2017 | 12.40 | 12.45 | 12.35 | 12.40 | 53,627 | +0.00(+0.00%) |
Aug 02, 2017 | 12.40 | 12.70 | 12.15 | 12.40 | 75,305 | -0.05(-0.40%) |
Aug 01, 2017 | 12.35 | 12.45 | 12.15 | 12.45 | 72,202 | +0.15(+1.22%) |
Jul 31, 2017 | 13.10 | 13.12 | 12.30 | 12.30 | 67,983 | -0.70(-5.38%) |
Jul 28, 2017 | 12.70 | 13.05 | 12.60 | 13.00 | 91,911 | +0.15(+1.17%) |
Jul 27, 2017 | 13.00 | 13.00 | 12.40 | 12.85 | 107,119 | -0.40(-3.02%) |
Jul 26, 2017 | 13.45 | 14.35 | 13.00 | 13.25 | 202,470 | -1.35(-9.25%) |
Jul 25, 2017 | 14.60 | 14.70 | 14.20 | 14.60 | 61,454 | +0.25(+1.74%) |
Jul 24, 2017 | 14.25 | 14.45 | 14.05 | 14.35 | 44,022 | +0.15(+1.06%) |
Jul 21, 2017 | 14.35 | 14.60 | 14.15 | 14.20 | 72,969 | -0.05(-0.35%) |
Jul 20, 2017 | 14.40 | 14.30 | 14.25 | 31,931 | -0.05(-0.35%) | |
Jul 19, 2017 | 14.25 | 14.45 | 14.05 | 14.30 | 34,422 | +0.10(+0.70%) |
Jul 18, 2017 | 14.28 | 14.35 | 14.10 | 14.20 | 30,577 | -0.05(-0.35%) |
Jul 17, 2017 | 14.40 | 14.65 | 14.15 | 14.25 | 96,450 | -0.15(-1.04%) |
Jul 14, 2017 | 14.20 | 14.45 | 14.15 | 14.40 | 191,521 | +0.15(+1.05%) |
Jul 13, 2017 | 14.30 | 14.40 | 14.04 | 14.25 | 45,976 | +0.00(+0.00%) |
Jul 12, 2017 | 14.25 | 14.60 | 13.97 | 14.25 | 42,308 | +0.05(+0.35%) |
Jul 11, 2017 | 13.80 | 14.20 | 13.70 | 14.20 | 125,412 | +0.45(+3.27%) |
Jul 10, 2017 | 14.40 | 14.45 | 13.75 | 13.75 | 69,108 | -0.70(-4.84%) |
Jul 07, 2017 | 14.55 | 14.60 | 14.30 | 14.45 | 57,589 | +0.00(+0.00%) |
Jul 06, 2017 | 14.30 | 14.60 | 14.25 | 14.45 | 67,966 | +0.05(+0.35%) |
Jul 05, 2017 | 14.70 | 14.70 | 14.38 | 14.40 | 69,102 | -0.35(-2.37%) |