Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.29 | 13.43 | 13.20 | 13.21 | 634,361 | -0.08(-0.63%) |
Sep 28, 2017 | 13.50 | 13.58 | 13.16 | 13.29 | 1,455,716 | -0.22(-1.61%) |
Sep 27, 2017 | 13.33 | 13.66 | 13.24 | 13.51 | 1,085,517 | +0.26(+1.96%) |
Sep 26, 2017 | 13.52 | 13.56 | 13.10 | 13.25 | 947,868 | -0.26(-1.92%) |
Sep 25, 2017 | 13.22 | 13.56 | 13.10 | 13.51 | 935,551 | +0.24(+1.83%) |
Sep 22, 2017 | 13.02 | 13.29 | 12.95 | 13.27 | 1,046,962 | +0.27(+2.06%) |
Sep 21, 2017 | 12.92 | 13.16 | 12.81 | 13.00 | 808,414 | +0.08(+0.65%) |
Sep 20, 2017 | 12.82 | 13.04 | 12.72 | 12.91 | 1,215,475 | +0.18(+1.45%) |
Sep 19, 2017 | 13.32 | 13.32 | 12.71 | 12.73 | 1,368,015 | -0.54(-4.10%) |
Sep 18, 2017 | 13.58 | 13.67 | 13.18 | 13.27 | 1,369,983 | -0.33(-2.40%) |
Sep 15, 2017 | 13.46 | 13.64 | 13.23 | 13.60 | 2,110,717 | +0.17(+1.25%) |
Sep 14, 2017 | 13.24 | 13.48 | 13.12 | 13.43 | 998,698 | +0.20(+1.52%) |
Sep 13, 2017 | 12.71 | 13.67 | 12.71 | 13.23 | 3,501,617 | +0.50(+3.95%) |
Sep 12, 2017 | 12.86 | 13.10 | 12.61 | 12.73 | 1,573,653 | -0.13(-1.04%) |
Sep 11, 2017 | 13.10 | 13.27 | 12.81 | 12.86 | 924,188 | -0.10(-0.78%) |
Sep 08, 2017 | 13.22 | 13.25 | 12.85 | 12.96 | 1,773,683 | -0.27(-2.03%) |
Sep 07, 2017 | 13.27 | 13.34 | 13.05 | 13.23 | 422,642 | -0.03(-0.19%) |
Sep 06, 2017 | 13.44 | 13.50 | 13.12 | 13.26 | 669,738 | -0.21(-1.55%) |
Sep 05, 2017 | 13.47 | 13.69 | 13.36 | 13.47 | 1,192,709 | -0.07(-0.50%) |
Sep 01, 2017 | 13.42 | 13.54 | 12.65 | 13.53 | 896,017 | +0.18(+1.32%) |
Aug 31, 2017 | 13.07 | 13.42 | 12.81 | 13.36 | 1,238,925 | +0.37(+2.84%) |
Aug 30, 2017 | 12.90 | 13.10 | 12.76 | 12.99 | 789,382 | +0.12(+0.91%) |
Aug 29, 2017 | 12.71 | 13.06 | 12.60 | 12.87 | 1,118,339 | +0.09(+0.72%) |
Aug 28, 2017 | 12.64 | 12.89 | 12.35 | 12.78 | 854,025 | +0.28(+2.28%) |
Aug 25, 2017 | 12.84 | 12.91 | 12.47 | 12.50 | 915,221 | -0.35(-2.74%) |
Aug 24, 2017 | 12.68 | 12.92 | 12.60 | 12.85 | 603,453 | +0.20(+1.59%) |
Aug 23, 2017 | 12.50 | 12.70 | 12.40 | 12.65 | 722,484 | +0.05(+0.40%) |
Aug 22, 2017 | 12.14 | 12.73 | 12.02 | 12.60 | 1,820,264 | +0.53(+4.37%) |
Aug 21, 2017 | 12.64 | 12.97 | 11.86 | 12.07 | 2,726,830 | -0.08(-0.62%) |
Aug 18, 2017 | 11.97 | 12.25 | 11.88 | 12.14 | 1,545,570 | +0.00(+0.00%) |
Aug 17, 2017 | 12.49 | 12.50 | 12.11 | 12.14 | 1,254,287 | -0.35(-2.81%) |
Aug 16, 2017 | 12.54 | 12.70 | 12.48 | 12.50 | 843,977 | +0.05(+0.40%) |
Aug 15, 2017 | 12.58 | 12.73 | 12.40 | 12.45 | 855,123 | -0.12(-0.93%) |
Aug 14, 2017 | 12.54 | 12.69 | 12.51 | 12.56 | 741,813 | +0.11(+0.87%) |
Aug 11, 2017 | 12.60 | 12.76 | 12.10 | 12.45 | 1,388,180 | -0.10(-0.80%) |
Aug 10, 2017 | 12.55 | 12.86 | 12.43 | 12.55 | 1,908,715 | -0.08(-0.66%) |
Aug 09, 2017 | 12.53 | 12.70 | 12.47 | 12.64 | 1,343,276 | +0.07(+0.53%) |
Aug 08, 2017 | 12.60 | 12.92 | 12.54 | 12.57 | 2,014,272 | -0.03(-0.27%) |
Aug 07, 2017 | 13.03 | 13.03 | 12.51 | 12.60 | 3,236,679 | -0.36(-2.78%) |
Aug 04, 2017 | 13.94 | 12.86 | 12.96 | 3,429,102 | -0.97(-6.97%) | |
Aug 03, 2017 | 14.36 | 14.42 | 13.77 | 13.94 | 2,535,196 | -0.94(-6.31%) |
Aug 02, 2017 | 14.73 | 14.98 | 14.40 | 14.87 | 1,329,842 | +0.22(+1.49%) |
Aug 01, 2017 | 14.89 | 14.95 | 14.60 | 14.66 | 824,182 | -0.21(-1.41%) |
Jul 31, 2017 | 14.77 | 15.06 | 14.74 | 14.87 | 2,135,744 | +0.13(+0.85%) |
Jul 28, 2017 | 13.92 | 14.82 | 13.87 | 14.74 | 2,090,493 | +0.80(+5.71%) |
Jul 27, 2017 | 14.38 | 14.42 | 13.90 | 13.94 | 1,212,736 | -0.38(-2.63%) |
Jul 26, 2017 | 14.28 | 14.45 | 14.20 | 14.32 | 767,087 | +0.05(+0.35%) |
Jul 25, 2017 | 14.35 | 14.37 | 14.14 | 14.27 | 1,445,050 | -0.06(-0.41%) |
Jul 24, 2017 | 14.36 | 14.55 | 14.08 | 14.33 | 1,083,372 | -0.09(-0.64%) |
Jul 21, 2017 | 14.24 | 14.51 | 14.06 | 14.42 | 3,355,433 | +0.18(+1.29%) |
Jul 20, 2017 | 14.91 | 15.08 | 14.02 | 14.24 | 7,651,575 | -1.30(-8.36%) |
Jul 19, 2017 | 15.83 | 15.95 | 15.54 | 15.54 | 625,672 | -0.19(-1.22%) |
Jul 18, 2017 | 15.88 | 16.04 | 15.44 | 15.73 | 911,284 | -0.18(-1.11%) |
Jul 17, 2017 | 16.00 | 16.19 | 15.89 | 15.90 | 409,131 | -0.06(-0.37%) |
Jul 14, 2017 | 16.17 | 16.37 | 15.90 | 15.96 | 478,788 | -0.23(-1.40%) |
Jul 13, 2017 | 16.16 | 16.38 | 15.91 | 16.19 | 849,533 | +0.02(+0.10%) |
Jul 12, 2017 | 16.18 | 16.28 | 15.98 | 16.17 | 496,370 | +0.06(+0.36%) |
Jul 11, 2017 | 15.86 | 16.16 | 15.83 | 16.11 | 575,016 | +0.28(+1.80%) |
Jul 10, 2017 | 16.03 | 16.13 | 15.80 | 15.83 | 469,366 | -0.24(-1.51%) |
Jul 07, 2017 | 16.37 | 16.45 | 15.98 | 16.07 | 575,822 | -0.20(-1.24%) |
Jul 06, 2017 | 16.08 | 16.57 | 15.28 | 16.27 | 756,436 | +0.08(+0.46%) |
Jul 05, 2017 | 15.90 | 16.23 | 15.64 | 16.20 | 3,068,103 | +0.30(+1.90%) |