Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.60 | 13.90 | 13.45 | 13.64 | 127,827 | +0.11(+0.81%) |
Sep 28, 2017 | 13.44 | 13.84 | 13.31 | 13.53 | 62,992 | +0.03(+0.22%) |
Sep 27, 2017 | 13.58 | 13.62 | 13.37 | 13.50 | 24,077 | -0.08(-0.59%) |
Sep 26, 2017 | 13.23 | 13.78 | 13.23 | 13.58 | 334,046 | +0.41(+3.11%) |
Sep 25, 2017 | 13.20 | 13.55 | 13.00 | 13.17 | 99,358 | +0.11(+0.84%) |
Sep 22, 2017 | 13.37 | 13.60 | 13.01 | 13.06 | 101,533 | -0.29(-2.17%) |
Sep 21, 2017 | 13.50 | 13.58 | 13.20 | 13.35 | 320,004 | -0.25(-1.84%) |
Sep 20, 2017 | 13.54 | 13.82 | 13.28 | 13.60 | 206,304 | +0.07(+0.52%) |
Sep 19, 2017 | 13.62 | 13.84 | 13.40 | 13.53 | 22,696 | -0.04(-0.29%) |
Sep 18, 2017 | 13.34 | 13.94 | 13.30 | 13.57 | 52,316 | +0.20(+1.50%) |
Sep 15, 2017 | 13.40 | 13.69 | 13.27 | 13.37 | 100,697 | +0.02(+0.15%) |
Sep 14, 2017 | 13.42 | 13.48 | 13.22 | 13.35 | 43,896 | -0.06(-0.45%) |
Sep 13, 2017 | 13.35 | 13.58 | 13.30 | 13.41 | 84,050 | -0.02(-0.15%) |
Sep 12, 2017 | 13.45 | 13.64 | 13.28 | 13.43 | 113,876 | +0.01(+0.07%) |
Sep 11, 2017 | 13.51 | 13.56 | 13.20 | 13.42 | 69,318 | +0.05(+0.37%) |
Sep 08, 2017 | 13.27 | 13.60 | 13.12 | 13.37 | 55,446 | +0.11(+0.83%) |
Sep 07, 2017 | 13.45 | 13.52 | 13.18 | 13.26 | 119,003 | -0.19(-1.41%) |
Sep 06, 2017 | 13.73 | 13.88 | 13.25 | 13.45 | 125,772 | -0.28(-2.04%) |
Sep 05, 2017 | 14.31 | 14.37 | 13.51 | 13.73 | 131,707 | -0.53(-3.72%) |
Sep 01, 2017 | 14.32 | 14.48 | 14.00 | 14.26 | 136,955 | +0.11(+0.78%) |
Aug 31, 2017 | 14.37 | 14.50 | 14.05 | 14.15 | 296,001 | -0.27(-1.87%) |
Aug 30, 2017 | 14.30 | 14.58 | 14.09 | 14.42 | 352,248 | +0.04(+0.28%) |
Aug 29, 2017 | 14.35 | 14.56 | 14.03 | 14.38 | 97,783 | +0.03(+0.21%) |
Aug 28, 2017 | 13.99 | 14.50 | 13.92 | 14.35 | 156,012 | +0.36(+2.57%) |
Aug 25, 2017 | 14.32 | 14.64 | 13.90 | 13.99 | 124,268 | -0.29(-2.03%) |
Aug 24, 2017 | 14.35 | 14.54 | 14.10 | 14.28 | 126,832 | -0.18(-1.24%) |
Aug 23, 2017 | 14.11 | 14.60 | 13.94 | 14.46 | 80,808 | +0.44(+3.14%) |
Aug 22, 2017 | 14.07 | 14.15 | 13.94 | 14.02 | 109,397 | -0.08(-0.57%) |
Aug 21, 2017 | 14.09 | 14.35 | 13.91 | 14.10 | 49,742 | -0.01(-0.07%) |
Aug 18, 2017 | 14.04 | 14.33 | 13.91 | 14.11 | 49,136 | +0.00(+0.00%) |
Aug 17, 2017 | 14.15 | 14.29 | 14.08 | 14.11 | 54,537 | -0.14(-0.98%) |
Aug 16, 2017 | 13.98 | 14.31 | 13.88 | 14.25 | 75,622 | +0.20(+1.42%) |
Aug 15, 2017 | 13.96 | 14.06 | 13.90 | 14.05 | 34,653 | +0.04(+0.29%) |
Aug 14, 2017 | 13.88 | 14.07 | 13.67 | 14.01 | 87,197 | +0.26(+1.89%) |
Aug 11, 2017 | 13.65 | 13.89 | 13.50 | 13.75 | 224,219 | -0.06(-0.43%) |
Aug 10, 2017 | 14.38 | 14.53 | 13.80 | 13.81 | 338,062 | -0.72(-4.96%) |
Aug 09, 2017 | 14.86 | 14.92 | 14.41 | 14.53 | 94,630 | -0.47(-3.13%) |
Aug 08, 2017 | 14.89 | 15.20 | 14.70 | 15.00 | 148,334 | +0.00(+0.00%) |
Aug 07, 2017 | 15.00 | 15.36 | 14.59 | 15.00 | 47,382 | -0.11(-0.73%) |
Aug 04, 2017 | 14.75 | 15.12 | 14.72 | 15.11 | 27,345 | +0.34(+2.30%) |
Aug 03, 2017 | 15.00 | 15.07 | 14.75 | 14.77 | 32,984 | -0.13(-0.87%) |
Aug 02, 2017 | 15.00 | 15.45 | 14.58 | 14.90 | 219,336 | -0.10(-0.67%) |
Aug 01, 2017 | 15.14 | 15.14 | 14.68 | 15.00 | 130,821 | +0.10(+0.67%) |
Jul 31, 2017 | 14.60 | 15.44 | 14.51 | 14.90 | 62,105 | +0.28(+1.92%) |
Jul 28, 2017 | 14.60 | 14.72 | 14.44 | 14.62 | 28,860 | -0.03(-0.20%) |
Jul 27, 2017 | 14.60 | 14.85 | 14.53 | 14.65 | 62,601 | +0.00(+0.00%) |
Jul 26, 2017 | 14.53 | 14.79 | 14.50 | 14.65 | 89,934 | +0.12(+0.83%) |
Jul 25, 2017 | 14.21 | 14.62 | 14.03 | 14.53 | 15,702 | +0.23(+1.61%) |
Jul 24, 2017 | 14.54 | 14.54 | 14.18 | 14.30 | 29,950 | -0.27(-1.85%) |
Jul 21, 2017 | 14.50 | 14.75 | 14.39 | 14.57 | 82,052 | +0.02(+0.14%) |
Jul 20, 2017 | 14.54 | 14.60 | 14.10 | 14.55 | 15,921 | +0.08(+0.55%) |
Jul 19, 2017 | 14.54 | 14.55 | 14.25 | 14.47 | 72,293 | -0.04(-0.28%) |
Jul 18, 2017 | 14.50 | 14.69 | 14.35 | 14.51 | 227,090 | +0.09(+0.62%) |
Jul 17, 2017 | 14.20 | 14.72 | 14.20 | 14.42 | 54,112 | +0.17(+1.19%) |
Jul 14, 2017 | 14.51 | 14.58 | 14.20 | 14.25 | 41,765 | -0.29(-1.99%) |
Jul 13, 2017 | 14.40 | 14.66 | 14.25 | 14.54 | 69,674 | +0.19(+1.32%) |
Jul 12, 2017 | 14.24 | 14.42 | 14.01 | 14.35 | 92,085 | +0.05(+0.35%) |
Jul 11, 2017 | 14.48 | 14.69 | 14.05 | 14.30 | 52,651 | -0.22(-1.52%) |
Jul 10, 2017 | 14.00 | 14.69 | 13.92 | 14.52 | 119,910 | +0.51(+3.64%) |
Jul 07, 2017 | 14.14 | 14.26 | 13.80 | 14.01 | 222,718 | -0.09(-0.64%) |
Jul 06, 2017 | 14.22 | 14.51 | 14.05 | 14.10 | 83,112 | -0.27(-1.88%) |
Jul 05, 2017 | 14.67 | 14.90 | 14.20 | 14.37 | 98,129 | -0.42(-2.84%) |