Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.92 | 15.31 | 14.87 | 15.20 | 119,320 | +0.36(+2.39%) |
Sep 28, 2017 | 14.51 | 15.02 | 14.46 | 14.84 | 98,907 | +0.32(+2.21%) |
Sep 27, 2017 | 14.47 | 14.68 | 14.27 | 14.52 | 81,608 | +0.10(+0.66%) |
Sep 26, 2017 | 14.40 | 14.46 | 14.21 | 14.42 | 59,472 | +0.08(+0.52%) |
Sep 25, 2017 | 14.56 | 14.61 | 14.21 | 14.35 | 41,328 | -0.23(-1.55%) |
Sep 22, 2017 | 14.42 | 14.66 | 14.34 | 14.57 | 61,441 | +0.12(+0.85%) |
Sep 21, 2017 | 14.34 | 14.70 | 14.19 | 14.45 | 64,066 | +0.18(+1.24%) |
Sep 20, 2017 | 14.49 | 14.59 | 14.16 | 14.27 | 68,320 | -0.21(-1.46%) |
Sep 19, 2017 | 14.38 | 14.55 | 13.99 | 14.49 | 86,385 | +0.12(+0.81%) |
Sep 18, 2017 | 13.95 | 14.68 | 13.95 | 14.37 | 103,467 | +0.22(+1.54%) |
Sep 15, 2017 | 13.28 | 14.16 | 13.21 | 14.15 | 150,397 | +0.63(+4.70%) |
Sep 14, 2017 | 13.30 | 13.57 | 13.26 | 13.52 | 83,659 | +0.25(+1.90%) |
Sep 13, 2017 | 13.02 | 13.31 | 12.92 | 13.26 | 74,345 | +0.25(+1.94%) |
Sep 12, 2017 | 12.89 | 13.03 | 12.74 | 13.01 | 268,015 | +0.12(+0.95%) |
Sep 11, 2017 | 12.81 | 12.95 | 12.73 | 12.89 | 43,433 | +0.14(+1.07%) |
Sep 08, 2017 | 12.57 | 12.95 | 12.53 | 12.75 | 61,072 | +0.12(+0.92%) |
Sep 07, 2017 | 12.59 | 12.80 | 12.30 | 12.64 | 36,214 | +0.09(+0.71%) |
Sep 06, 2017 | 12.85 | 12.90 | 12.52 | 12.55 | 37,958 | -0.20(-1.55%) |
Sep 05, 2017 | 12.67 | 12.92 | 12.48 | 12.74 | 83,500 | +0.08(+0.59%) |
Sep 01, 2017 | 12.57 | 13.07 | 12.57 | 12.67 | 88,570 | +0.15(+1.20%) |
Aug 31, 2017 | 12.74 | 12.90 | 12.42 | 12.52 | 218,246 | -0.15(-1.19%) |
Aug 30, 2017 | 12.46 | 12.72 | 12.32 | 12.67 | 151,974 | +0.30(+2.43%) |
Aug 29, 2017 | 12.08 | 12.51 | 11.91 | 12.37 | 143,475 | +0.18(+1.51%) |
Aug 28, 2017 | 12.10 | 12.20 | 11.88 | 12.19 | 72,199 | +0.17(+1.42%) |
Aug 25, 2017 | 11.82 | 12.29 | 11.82 | 12.01 | 111,622 | +0.20(+1.73%) |
Aug 24, 2017 | 11.91 | 11.91 | 11.70 | 11.81 | 52,201 | -0.03(-0.29%) |
Aug 23, 2017 | 11.86 | 11.95 | 11.67 | 11.84 | 147,742 | -0.01(-0.12%) |
Aug 22, 2017 | 11.96 | 11.97 | 11.78 | 11.86 | 229,733 | -0.01(-0.06%) |
Aug 21, 2017 | 11.74 | 12.01 | 11.74 | 11.86 | 131,321 | +0.02(+0.17%) |
Aug 18, 2017 | 11.71 | 11.95 | 11.71 | 11.84 | 122,731 | +0.05(+0.46%) |
Aug 17, 2017 | 11.84 | 11.95 | 11.63 | 11.79 | 124,691 | -0.08(-0.69%) |
Aug 16, 2017 | 11.75 | 12.01 | 11.73 | 11.87 | 205,865 | +0.20(+1.70%) |
Aug 15, 2017 | 11.99 | 12.04 | 11.62 | 11.67 | 139,830 | -0.35(-2.90%) |
Aug 14, 2017 | 11.52 | 12.24 | 11.50 | 12.02 | 419,435 | +0.57(+4.95%) |
Aug 11, 2017 | 11.72 | 11.75 | 11.03 | 11.45 | 297,824 | -0.24(-2.04%) |
Aug 10, 2017 | 14.13 | 14.13 | 11.61 | 11.69 | 494,475 | -3.39(-22.49%) |
Aug 09, 2017 | 15.02 | 15.21 | 14.75 | 15.09 | 96,130 | -0.02(-0.14%) |
Aug 08, 2017 | 15.20 | 15.41 | 15.03 | 15.11 | 105,095 | -0.09(-0.58%) |
Aug 07, 2017 | 15.07 | 15.36 | 14.98 | 15.20 | 80,331 | +0.14(+0.91%) |
Aug 04, 2017 | 14.87 | 15.10 | 14.73 | 15.06 | 76,335 | +0.25(+1.71%) |
Aug 03, 2017 | 14.75 | 15.03 | 14.69 | 14.81 | 96,311 | -0.16(-1.05%) |
Aug 02, 2017 | 15.09 | 15.31 | 14.61 | 14.96 | 153,105 | -0.25(-1.62%) |
Aug 01, 2017 | 15.60 | 15.62 | 14.87 | 15.21 | 348,514 | -0.20(-1.33%) |
Jul 31, 2017 | 15.17 | 15.48 | 15.04 | 15.41 | 139,351 | +0.25(+1.67%) |
Jul 28, 2017 | 15.03 | 15.56 | 14.69 | 15.16 | 150,351 | +0.15(+1.00%) |
Jul 27, 2017 | 14.99 | 15.10 | 14.77 | 15.01 | 154,816 | +0.05(+0.32%) |
Jul 26, 2017 | 15.67 | 15.67 | 14.81 | 14.96 | 202,469 | -0.54(-3.48%) |
Jul 25, 2017 | 14.23 | 15.58 | 13.93 | 15.50 | 372,040 | +1.35(+9.55%) |
Jul 24, 2017 | 14.34 | 14.34 | 14.04 | 14.15 | 79,615 | -0.18(-1.24%) |
Jul 21, 2017 | 14.53 | 14.62 | 14.19 | 14.33 | 96,574 | -0.22(-1.50%) |
Jul 20, 2017 | 14.64 | 14.26 | 14.55 | 127,556 | +0.14(+0.95%) | |
Jul 19, 2017 | 14.16 | 14.47 | 14.03 | 14.41 | 139,548 | +0.29(+2.03%) |
Jul 18, 2017 | 14.06 | 14.17 | 13.84 | 14.12 | 85,077 | +0.04(+0.29%) |
Jul 17, 2017 | 13.93 | 14.31 | 13.84 | 14.08 | 123,875 | +0.10(+0.68%) |
Jul 14, 2017 | 13.88 | 14.13 | 13.79 | 13.99 | 95,739 | +0.10(+0.69%) |
Jul 13, 2017 | 13.80 | 14.01 | 13.64 | 13.89 | 104,168 | +0.05(+0.35%) |
Jul 12, 2017 | 13.35 | 14.32 | 13.35 | 13.84 | 171,730 | +0.56(+4.21%) |
Jul 11, 2017 | 13.51 | 13.51 | 13.20 | 13.28 | 92,564 | -0.15(-1.12%) |
Jul 10, 2017 | 13.28 | 13.76 | 13.28 | 13.43 | 163,399 | -0.13(-0.96%) |
Jul 07, 2017 | 12.58 | 13.58 | 12.55 | 13.56 | 366,047 | +0.98(+7.81%) |
Jul 06, 2017 | 12.47 | 12.66 | 12.43 | 12.58 | 90,031 | -0.05(-0.43%) |
Jul 05, 2017 | 12.55 | 12.77 | 12.42 | 12.64 | 50,686 | -0.02(-0.16%) |