Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.41 | 13.64 | 13.41 | 13.55 | 548,282 | +0.36(+2.73%) |
Sep 28, 2017 | 13.12 | 13.28 | 13.12 | 13.19 | 90,464 | +0.05(+0.37%) |
Sep 27, 2017 | 13.38 | 13.43 | 13.03 | 13.14 | 496,357 | -0.34(-2.55%) |
Sep 26, 2017 | 13.47 | 13.55 | 13.47 | 13.48 | 85,412 | +0.06(+0.48%) |
Sep 25, 2017 | 13.96 | 13.96 | 13.42 | 13.42 | 268,536 | -0.59(-4.23%) |
Sep 22, 2017 | 13.86 | 14.02 | 13.85 | 14.01 | 30,623 | +0.09(+0.63%) |
Sep 21, 2017 | 13.99 | 13.99 | 13.84 | 13.92 | 27,931 | -0.10(-0.68%) |
Sep 20, 2017 | 14.14 | 14.17 | 13.87 | 14.02 | 120,134 | -0.02(-0.11%) |
Sep 19, 2017 | 14.19 | 14.19 | 13.96 | 14.04 | 62,935 | -0.06(-0.40%) |
Sep 18, 2017 | 14.23 | 14.32 | 14.07 | 14.09 | 166,223 | -0.07(-0.51%) |
Sep 15, 2017 | 14.04 | 14.29 | 14.03 | 14.16 | 75,104 | +0.18(+1.32%) |
Sep 14, 2017 | 13.80 | 14.00 | 13.75 | 13.98 | 49,071 | +0.18(+1.33%) |
Sep 13, 2017 | 13.70 | 13.83 | 13.61 | 13.80 | 91,899 | +0.06(+0.47%) |
Sep 12, 2017 | 13.97 | 13.97 | 13.72 | 13.73 | 120,863 | -0.25(-1.77%) |
Sep 11, 2017 | 14.00 | 14.14 | 13.96 | 13.98 | 105,008 | +0.12(+0.87%) |
Sep 08, 2017 | 13.94 | 13.94 | 13.80 | 13.86 | 179,428 | -0.04(-0.29%) |
Sep 07, 2017 | 13.94 | 13.94 | 13.81 | 13.90 | 173,648 | +0.17(+1.22%) |
Sep 06, 2017 | 13.62 | 13.76 | 13.48 | 13.73 | 253,456 | +0.30(+2.20%) |
Sep 05, 2017 | 13.65 | 13.66 | 13.35 | 13.44 | 323,052 | +0.30(+2.32%) |
Sep 01, 2017 | 13.16 | 13.26 | 13.10 | 13.13 | 30,091 | +0.18(+1.36%) |
Aug 31, 2017 | 12.92 | 13.04 | 12.86 | 12.96 | 419,825 | +0.15(+1.19%) |
Aug 30, 2017 | 12.68 | 12.80 | 12.63 | 12.80 | 22,451 | +0.14(+1.10%) |
Aug 29, 2017 | 12.56 | 12.71 | 12.56 | 12.67 | 48,954 | -0.04(-0.34%) |
Aug 28, 2017 | 12.63 | 12.72 | 12.61 | 12.71 | 269,140 | +0.12(+0.95%) |
Aug 25, 2017 | 12.69 | 12.69 | 12.57 | 12.59 | 102,078 | -0.03(-0.25%) |
Aug 24, 2017 | 12.56 | 12.65 | 12.51 | 12.62 | 39,551 | +0.12(+0.96%) |
Aug 23, 2017 | 12.32 | 12.52 | 12.28 | 12.50 | 90,089 | +0.28(+2.29%) |
Aug 22, 2017 | 12.30 | 12.36 | 12.21 | 12.22 | 50,445 | +0.07(+0.59%) |
Aug 21, 2017 | 12.29 | 12.29 | 12.13 | 12.15 | 43,406 | -0.02(-0.20%) |
Aug 18, 2017 | 12.07 | 12.20 | 11.96 | 12.17 | 22,735 | +0.21(+1.74%) |
Aug 17, 2017 | 12.02 | 12.09 | 11.92 | 11.96 | 19,125 | -0.14(-1.19%) |
Aug 16, 2017 | 12.06 | 12.13 | 12.01 | 12.11 | 17,707 | +0.14(+1.20%) |
Aug 15, 2017 | 11.91 | 11.96 | 11.90 | 11.96 | 21,634 | +0.09(+0.76%) |
Aug 14, 2017 | 11.80 | 12.02 | 11.79 | 11.87 | 32,834 | +0.08(+0.66%) |
Aug 11, 2017 | 11.70 | 11.92 | 11.67 | 11.80 | 77,707 | +0.06(+0.48%) |
Aug 10, 2017 | 11.95 | 11.95 | 11.74 | 11.74 | 62,433 | -0.21(-1.74%) |
Aug 09, 2017 | 11.96 | 11.98 | 11.88 | 11.95 | 26,436 | -0.12(-0.99%) |
Aug 08, 2017 | 12.12 | 12.15 | 12.05 | 12.07 | 44,051 | -0.06(-0.46%) |
Aug 07, 2017 | 11.96 | 12.14 | 11.91 | 12.12 | 51,129 | +0.18(+1.47%) |
Aug 04, 2017 | 11.96 | 11.96 | 11.88 | 11.95 | 24,367 | -0.03(-0.27%) |
Aug 03, 2017 | 11.98 | 11.98 | 11.89 | 11.98 | 56,791 | +0.06(+0.54%) |
Aug 02, 2017 | 11.80 | 11.97 | 11.79 | 11.92 | 88,807 | +0.10(+0.88%) |
Aug 01, 2017 | 11.79 | 11.88 | 11.79 | 11.81 | 16,173 | -0.03(-0.27%) |
Jul 31, 2017 | 11.84 | 11.85 | 11.74 | 11.84 | 36,802 | +0.14(+1.16%) |
Jul 28, 2017 | 11.56 | 11.71 | 11.56 | 11.71 | 8,522 | +0.17(+1.46%) |
Jul 27, 2017 | 11.59 | 11.61 | 11.48 | 11.54 | 27,227 | +0.05(+0.42%) |
Jul 26, 2017 | 11.48 | 11.53 | 11.44 | 11.49 | 38,646 | -0.07(-0.62%) |
Jul 25, 2017 | 11.68 | 11.69 | 11.52 | 11.56 | 29,723 | -0.06(-0.48%) |
Jul 24, 2017 | 11.63 | 11.63 | 11.56 | 11.62 | 9,800 | +0.02(+0.21%) |
Jul 21, 2017 | 11.60 | 11.64 | 11.58 | 11.60 | 41,715 | -0.01(-0.07%) |
Jul 20, 2017 | 11.60 | 11.49 | 11.60 | 16,663 | +0.10(+0.83%) | |
Jul 19, 2017 | 11.52 | 11.52 | 11.42 | 11.51 | 57,243 | +0.06(+0.56%) |
Jul 18, 2017 | 11.38 | 11.48 | 11.34 | 11.44 | 46,259 | +0.11(+0.94%) |
Jul 17, 2017 | 11.33 | 11.36 | 11.31 | 11.34 | 23,292 | +0.05(+0.41%) |
Jul 14, 2017 | 11.24 | 11.32 | 11.24 | 11.29 | 23,581 | +0.14(+1.22%) |
Jul 13, 2017 | 11.16 | 11.16 | 11.10 | 11.16 | 178,423 | +0.06(+0.51%) |
Jul 12, 2017 | 10.89 | 11.10 | 10.88 | 11.10 | 42,691 | +0.36(+3.35%) |
Jul 11, 2017 | 10.69 | 10.75 | 10.67 | 10.74 | 49,419 | +0.09(+0.83%) |
Jul 10, 2017 | 10.63 | 10.68 | 10.56 | 10.65 | 47,029 | +0.16(+1.53%) |
Jul 07, 2017 | 10.53 | 10.53 | 10.44 | 10.49 | 10,255 | +0.10(+1.00%) |
Jul 06, 2017 | 10.40 | 10.40 | 10.38 | 10.39 | 14,985 | -0.03(-0.27%) |
Jul 05, 2017 | 10.36 | 10.43 | 10.28 | 10.42 | 30,428 | +0.08(+0.74%) |