Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.58 | 12.63 | 12.49 | 12.63 | 389,333 | +0.00(+0.00%) |
Sep 28, 2017 | 12.49 | 12.77 | 12.40 | 12.63 | 1,106,139 | +0.09(+0.74%) |
Sep 27, 2017 | 12.35 | 12.63 | 12.35 | 12.54 | 477,798 | +0.14(+1.12%) |
Sep 26, 2017 | 12.58 | 12.58 | 12.37 | 12.40 | 777,701 | -0.18(-1.47%) |
Sep 25, 2017 | 12.44 | 12.58 | 12.35 | 12.58 | 354,912 | +0.18(+1.49%) |
Sep 22, 2017 | 12.40 | 12.49 | 12.33 | 12.40 | 193,689 | -0.05(-0.37%) |
Sep 21, 2017 | 12.49 | 12.56 | 12.35 | 12.44 | 583,936 | -0.14(-1.10%) |
Sep 20, 2017 | 12.49 | 12.58 | 12.44 | 12.58 | 694,022 | +0.09(+0.74%) |
Sep 19, 2017 | 12.44 | 12.49 | 12.30 | 12.49 | 646,954 | +0.05(+0.37%) |
Sep 18, 2017 | 12.49 | 12.54 | 12.35 | 12.44 | 466,259 | +0.00(+0.00%) |
Sep 15, 2017 | 12.26 | 12.54 | 12.26 | 12.44 | 1,403,493 | +0.09(+0.75%) |
Sep 14, 2017 | 12.30 | 12.44 | 12.21 | 12.35 | 938,197 | +0.05(+0.38%) |
Sep 13, 2017 | 12.58 | 12.58 | 12.12 | 12.30 | 704,030 | -0.19(-1.48%) |
Sep 12, 2017 | 12.54 | 12.63 | 12.42 | 12.49 | 1,147,559 | -0.05(-0.37%) |
Sep 11, 2017 | 12.44 | 12.58 | 12.35 | 12.54 | 309,348 | +0.23(+1.87%) |
Sep 08, 2017 | 12.67 | 12.77 | 12.31 | 12.31 | 684,110 | -0.37(-2.90%) |
Sep 07, 2017 | 12.58 | 12.77 | 12.58 | 12.67 | 493,457 | +0.14(+1.10%) |
Sep 06, 2017 | 12.49 | 12.67 | 12.44 | 12.54 | 547,593 | +0.09(+0.74%) |
Sep 05, 2017 | 12.63 | 12.67 | 12.40 | 12.44 | 733,492 | -0.23(-1.81%) |
Sep 01, 2017 | 12.58 | 12.72 | 12.58 | 12.67 | 649,772 | +0.09(+0.73%) |
Aug 31, 2017 | 12.49 | 12.63 | 12.49 | 12.58 | 433,957 | +0.09(+0.74%) |
Aug 30, 2017 | 12.54 | 12.63 | 12.40 | 12.49 | 673,924 | -0.09(-0.73%) |
Aug 29, 2017 | 12.54 | 12.63 | 12.49 | 12.58 | 304,611 | -0.09(-0.72%) |
Aug 28, 2017 | 12.67 | 12.72 | 12.54 | 12.67 | 323,471 | +0.05(+0.36%) |
Aug 25, 2017 | 12.54 | 12.72 | 12.44 | 12.63 | 241,791 | +0.14(+1.10%) |
Aug 24, 2017 | 12.49 | 12.49 | 12.35 | 12.49 | 295,762 | +0.09(+0.74%) |
Aug 23, 2017 | 12.58 | 12.60 | 12.40 | 12.40 | 488,022 | -0.28(-2.17%) |
Aug 22, 2017 | 12.63 | 12.72 | 12.58 | 12.67 | 267,625 | +0.05(+0.36%) |
Aug 21, 2017 | 12.58 | 12.67 | 12.49 | 12.63 | 514,975 | +0.00(+0.00%) |
Aug 18, 2017 | 12.49 | 12.72 | 12.37 | 12.63 | 792,696 | +0.09(+0.73%) |
Aug 17, 2017 | 12.54 | 12.74 | 12.49 | 12.54 | 401,448 | +0.00(+0.00%) |
Aug 16, 2017 | 12.63 | 12.72 | 12.49 | 12.54 | 614,065 | -0.05(-0.37%) |
Aug 15, 2017 | 12.77 | 12.77 | 12.54 | 12.58 | 279,326 | -0.09(-0.72%) |
Aug 14, 2017 | 12.81 | 12.86 | 12.58 | 12.67 | 399,283 | +0.00(+0.00%) |
Aug 11, 2017 | 13.09 | 13.22 | 12.65 | 12.67 | 340,473 | -0.18(-1.43%) |
Aug 10, 2017 | 13.36 | 13.36 | 12.81 | 12.86 | 743,926 | -0.51(-3.78%) |
Aug 09, 2017 | 13.41 | 13.45 | 13.22 | 13.36 | 264,753 | -0.05(-0.34%) |
Aug 08, 2017 | 13.55 | 13.55 | 13.32 | 13.41 | 315,435 | -0.18(-1.35%) |
Aug 07, 2017 | 13.36 | 13.64 | 13.36 | 13.59 | 202,761 | +0.18(+1.37%) |
Aug 04, 2017 | 13.50 | 13.32 | 13.41 | 407,485 | -0.05(-0.34%) | |
Aug 03, 2017 | 13.55 | 13.59 | 13.27 | 13.45 | 266,264 | -0.09(-0.68%) |
Aug 02, 2017 | 13.59 | 13.59 | 13.41 | 13.55 | 645,556 | -0.09(-0.67%) |
Aug 01, 2017 | 13.59 | 13.68 | 13.50 | 13.64 | 455,350 | +0.14(+1.02%) |
Jul 31, 2017 | 13.59 | 13.64 | 13.45 | 13.50 | 238,634 | -0.09(-0.68%) |
Jul 28, 2017 | 13.45 | 13.68 | 13.45 | 13.59 | 306,106 | +0.09(+0.68%) |
Jul 27, 2017 | 13.45 | 13.50 | 13.45 | 13.50 | 444,187 | +0.09(+0.68%) |
Jul 26, 2017 | 13.45 | 13.55 | 13.41 | 13.41 | 339,763 | +0.05(+0.34%) |
Jul 25, 2017 | 13.36 | 13.41 | 13.09 | 13.36 | 410,056 | +0.09(+0.69%) |
Jul 24, 2017 | 13.22 | 13.32 | 13.18 | 13.27 | 380,905 | +0.00(+0.00%) |
Jul 21, 2017 | 13.09 | 13.36 | 13.09 | 13.27 | 553,042 | +0.09(+0.70%) |
Jul 20, 2017 | 13.36 | 13.18 | 13.18 | 248,474 | +0.00(+0.00%) | |
Jul 19, 2017 | 12.95 | 13.25 | 12.95 | 13.18 | 226,821 | +0.28(+2.14%) |
Jul 18, 2017 | 12.90 | 12.97 | 12.81 | 12.90 | 214,942 | -0.05(-0.35%) |
Jul 17, 2017 | 12.86 | 13.09 | 12.81 | 12.95 | 429,566 | +0.09(+0.71%) |
Jul 14, 2017 | 12.58 | 12.90 | 12.56 | 12.86 | 525,606 | +0.28(+2.19%) |
Jul 13, 2017 | 12.49 | 12.63 | 12.49 | 12.58 | 271,221 | +0.09(+0.74%) |
Jul 12, 2017 | 12.67 | 12.72 | 12.49 | 12.49 | 327,698 | -0.14(-1.09%) |
Jul 11, 2017 | 12.54 | 12.65 | 12.40 | 12.63 | 340,766 | +0.18(+1.48%) |
Jul 10, 2017 | 12.58 | 12.72 | 12.42 | 12.44 | 313,599 | -0.18(-1.45%) |
Jul 07, 2017 | 12.58 | 12.72 | 12.49 | 12.63 | 525,124 | +0.09(+0.73%) |
Jul 06, 2017 | 12.95 | 12.95 | 12.54 | 12.54 | 397,536 | -0.46(-3.53%) |
Jul 05, 2017 | 13.13 | 13.13 | 12.95 | 12.99 | 298,073 | -0.14(-1.05%) |