Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 18.61 | 18.93 | 18.61 | 18.93 | 173,465 | -0.50(-2.55%) |
Sep 28, 2017 | 19.55 | 19.59 | 19.20 | 19.43 | 136,763 | -0.12(-0.64%) |
Sep 27, 2017 | 19.56 | 19.98 | 19.48 | 19.55 | 272,088 | +0.83(+4.43%) |
Sep 26, 2017 | 18.88 | 18.99 | 18.55 | 18.72 | 95,790 | +2.13(+12.83%) |
Sep 25, 2017 | 17.18 | 17.30 | 16.56 | 16.59 | 268,261 | -1.01(-5.73%) |
Sep 22, 2017 | 17.79 | 17.79 | 17.54 | 17.60 | 250,706 | -0.67(-3.67%) |
Sep 21, 2017 | 18.50 | 18.50 | 18.27 | 18.27 | 109,893 | +0.57(+3.22%) |
Sep 20, 2017 | 17.65 | 17.72 | 17.55 | 17.70 | 250,993 | +1.96(+12.45%) |
Sep 19, 2017 | 15.87 | 15.87 | 15.60 | 15.74 | 128,127 | +0.13(+0.83%) |
Sep 18, 2017 | 15.80 | 15.80 | 15.50 | 15.61 | 213,390 | +1.18(+8.18%) |
Sep 15, 2017 | 14.51 | 14.51 | 14.28 | 14.43 | 144,874 | +0.28(+1.98%) |
Sep 14, 2017 | 14.15 | 14.29 | 14.10 | 14.15 | 94,721 | -0.34(-2.35%) |
Sep 13, 2017 | 14.51 | 14.68 | 14.41 | 14.49 | 173,291 | +0.43(+3.06%) |
Sep 12, 2017 | 13.74 | 14.07 | 13.74 | 14.06 | 118,781 | +1.12(+8.66%) |
Sep 11, 2017 | 12.78 | 12.94 | 12.67 | 12.94 | 140,764 | +0.94(+7.83%) |
Sep 08, 2017 | 12.19 | 12.19 | 12.00 | 12.00 | 20,423 | -0.13(-1.07%) |
Sep 07, 2017 | 12.15 | 12.15 | 11.95 | 12.13 | 17,701 | +0.08(+0.66%) |
Sep 06, 2017 | 11.94 | 12.10 | 11.94 | 12.05 | 70,361 | +0.20(+1.69%) |
Sep 05, 2017 | 11.87 | 12.01 | 11.85 | 11.85 | 18,527 | -0.13(-1.09%) |
Sep 01, 2017 | 12.06 | 12.06 | 11.98 | 11.98 | 14,691 | +0.02(+0.17%) |
Aug 31, 2017 | 11.76 | 11.98 | 11.76 | 11.96 | 18,879 | -0.09(-0.75%) |
Aug 30, 2017 | 12.05 | 12.07 | 12.00 | 12.05 | 33,202 | +0.00(+0.00%) |
Aug 29, 2017 | 11.86 | 12.10 | 11.86 | 12.05 | 37,283 | -0.20(-1.63%) |
Aug 28, 2017 | 12.23 | 12.34 | 12.23 | 12.25 | 8,101 | -0.08(-0.65%) |
Aug 25, 2017 | 12.15 | 12.47 | 12.15 | 12.33 | 7,553 | +0.03(+0.24%) |
Aug 24, 2017 | 12.35 | 12.35 | 12.27 | 12.30 | 2,406 | -0.05(-0.40%) |
Aug 23, 2017 | 12.33 | 12.35 | 12.33 | 12.35 | 1,824 | +0.03(+0.24%) |
Aug 22, 2017 | 12.23 | 12.46 | 12.17 | 12.32 | 10,129 | +0.02(+0.16%) |
Aug 21, 2017 | 12.41 | 12.41 | 12.28 | 12.30 | 16,519 | -0.02(-0.16%) |
Aug 18, 2017 | 12.30 | 12.34 | 12.30 | 12.32 | 8,101 | +0.07(+0.57%) |
Aug 17, 2017 | 12.46 | 12.46 | 12.25 | 12.25 | 15,137 | -0.23(-1.84%) |
Aug 16, 2017 | 12.46 | 12.58 | 12.43 | 12.48 | 18,543 | +0.11(+0.89%) |
Aug 15, 2017 | 12.50 | 12.50 | 12.35 | 12.37 | 24,744 | -0.14(-1.12%) |
Aug 14, 2017 | 12.52 | 12.52 | 12.41 | 12.51 | 10,678 | +0.07(+0.56%) |
Aug 11, 2017 | 12.62 | 12.62 | 12.43 | 12.44 | 4,111 | +0.05(+0.40%) |
Aug 10, 2017 | 12.65 | 12.65 | 12.39 | 12.39 | 19,420 | -0.19(-1.51%) |
Aug 09, 2017 | 12.64 | 12.64 | 12.55 | 12.58 | 12,408 | -0.12(-0.95%) |
Aug 08, 2017 | 12.50 | 12.78 | 12.50 | 12.70 | 16,049 | +0.29(+2.34%) |
Aug 07, 2017 | 12.42 | 12.44 | 12.35 | 12.41 | 44,543 | -0.00(-0.04%) |
Aug 04, 2017 | 12.35 | 12.43 | 12.35 | 12.41 | 30,789 | +0.06(+0.53%) |
Aug 03, 2017 | 12.42 | 12.42 | 12.28 | 12.35 | 24,913 | -0.12(-0.96%) |
Aug 02, 2017 | 12.58 | 12.58 | 12.40 | 12.47 | 38,154 | +0.04(+0.36%) |
Aug 01, 2017 | 12.50 | 12.50 | 12.41 | 12.43 | 26,251 | -0.07(-0.60%) |
Jul 31, 2017 | 12.48 | 12.52 | 12.48 | 12.50 | 9,391 | +0.00(+0.00%) |
Jul 28, 2017 | 12.60 | 12.60 | 12.48 | 12.50 | 12,898 | +0.00(+0.00%) |
Jul 27, 2017 | 12.53 | 12.60 | 12.46 | 12.50 | 18,762 | -0.09(-0.71%) |
Jul 26, 2017 | 12.57 | 12.63 | 12.34 | 12.59 | 67,086 | -0.12(-0.94%) |
Jul 25, 2017 | 12.75 | 12.80 | 12.55 | 12.71 | 21,481 | -0.19(-1.47%) |
Jul 24, 2017 | 13.03 | 13.03 | 12.83 | 12.90 | 62,380 | -0.29(-2.20%) |
Jul 21, 2017 | 13.20 | 13.29 | 13.10 | 13.19 | 82,398 | +0.09(+0.69%) |
Jul 20, 2017 | 13.12 | 12.91 | 13.10 | 54,406 | +0.26(+2.01%) | |
Jul 19, 2017 | 12.60 | 12.85 | 12.60 | 12.84 | 17,065 | +0.19(+1.48%) |
Jul 18, 2017 | 12.62 | 12.70 | 12.58 | 12.65 | 37,523 | -0.03(-0.24%) |
Jul 17, 2017 | 12.66 | 12.69 | 12.56 | 12.69 | 5,767 | -0.04(-0.35%) |
Jul 14, 2017 | 12.59 | 12.73 | 12.59 | 12.73 | 15,251 | +0.21(+1.68%) |
Jul 13, 2017 | 12.45 | 12.54 | 12.45 | 12.52 | 9,382 | +0.09(+0.72%) |
Jul 12, 2017 | 12.56 | 12.56 | 12.26 | 12.43 | 13,254 | +0.04(+0.32%) |
Jul 11, 2017 | 12.51 | 12.51 | 12.34 | 12.39 | 33,055 | +0.07(+0.57%) |
Jul 10, 2017 | 12.32 | 12.32 | 12.25 | 12.32 | 5,398 | -0.08(-0.65%) |
Jul 07, 2017 | 12.27 | 12.44 | 12.27 | 12.40 | 31,210 | -0.10(-0.80%) |
Jul 06, 2017 | 12.51 | 12.51 | 12.45 | 12.50 | 14,730 | +0.07(+0.56%) |
Jul 05, 2017 | 12.25 | 12.43 | 12.25 | 12.43 | 16,666 | -0.09(-0.70%) |