Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.38 | 13.39 | 12.97 | 13.05 | 16,914,380 | -0.35(-2.64%) |
Sep 28, 2017 | 13.01 | 13.53 | 12.87 | 13.40 | 21,577,856 | +0.39(+3.00%) |
Sep 27, 2017 | 13.10 | 13.12 | 12.87 | 13.01 | 12,705,949 | +0.01(+0.07%) |
Sep 26, 2017 | 12.99 | 13.16 | 12.92 | 13.00 | 14,551,461 | +0.09(+0.72%) |
Sep 25, 2017 | 13.00 | 13.06 | 12.80 | 12.91 | 16,848,038 | -0.16(-1.21%) |
Sep 22, 2017 | 12.92 | 13.32 | 12.91 | 13.06 | 13,520,254 | +0.07(+0.57%) |
Sep 21, 2017 | 12.94 | 13.23 | 12.84 | 12.99 | 17,794,262 | -0.19(-1.41%) |
Sep 20, 2017 | 13.50 | 13.64 | 12.96 | 13.18 | 19,851,198 | -0.28(-2.07%) |
Sep 19, 2017 | 13.15 | 13.52 | 12.97 | 13.45 | 22,884,788 | +0.33(+2.48%) |
Sep 18, 2017 | 12.92 | 13.23 | 12.91 | 13.13 | 15,168,674 | +0.23(+1.80%) |
Sep 15, 2017 | 12.84 | 13.06 | 12.84 | 12.90 | 22,891,568 | +0.02(+0.14%) |
Sep 14, 2017 | 12.87 | 12.93 | 12.68 | 12.88 | 18,586,308 | -0.07(-0.57%) |
Sep 13, 2017 | 13.03 | 13.08 | 12.85 | 12.95 | 25,522,592 | -0.33(-2.52%) |
Sep 12, 2017 | 13.29 | 13.45 | 13.07 | 13.29 | 22,382,828 | -0.08(-0.63%) |
Sep 11, 2017 | 13.45 | 13.57 | 13.32 | 13.37 | 21,231,244 | +0.14(+1.05%) |
Sep 08, 2017 | 13.91 | 13.91 | 13.13 | 13.23 | 29,578,598 | -0.90(-6.38%) |
Sep 07, 2017 | 13.99 | 14.17 | 13.82 | 14.13 | 16,607,631 | +0.14(+1.00%) |
Sep 06, 2017 | 13.47 | 14.04 | 13.47 | 13.99 | 16,927,676 | +0.25(+1.83%) |
Sep 05, 2017 | 14.15 | 14.29 | 13.56 | 13.74 | 21,822,996 | -0.26(-1.86%) |
Sep 01, 2017 | 13.87 | 14.12 | 13.86 | 14.00 | 13,865,033 | +0.27(+1.96%) |
Aug 31, 2017 | 13.78 | 13.92 | 13.56 | 13.73 | 21,415,508 | +0.20(+1.51%) |
Aug 30, 2017 | 14.08 | 14.10 | 13.51 | 13.53 | 25,423,620 | -0.60(-4.27%) |
Aug 29, 2017 | 14.40 | 14.40 | 13.60 | 14.13 | 32,330,366 | -0.30(-2.06%) |
Aug 28, 2017 | 14.31 | 14.56 | 14.29 | 14.43 | 14,389,775 | +0.22(+1.57%) |
Aug 25, 2017 | 14.60 | 14.63 | 14.06 | 14.21 | 19,443,140 | -0.19(-1.29%) |
Aug 24, 2017 | 14.21 | 14.53 | 14.09 | 14.39 | 24,476,004 | +0.19(+1.31%) |
Aug 23, 2017 | 13.93 | 14.29 | 13.86 | 14.21 | 21,638,016 | +0.20(+1.46%) |
Aug 22, 2017 | 13.85 | 14.37 | 13.83 | 14.00 | 34,264,736 | +0.32(+2.31%) |
Aug 21, 2017 | 13.51 | 13.84 | 13.45 | 13.69 | 24,994,608 | +0.54(+4.10%) |
Aug 18, 2017 | 13.06 | 13.32 | 12.93 | 13.15 | 16,610,582 | -0.05(-0.35%) |
Aug 17, 2017 | 13.58 | 13.71 | 13.17 | 13.19 | 19,482,740 | -0.53(-3.86%) |
Aug 16, 2017 | 13.27 | 13.79 | 13.18 | 13.72 | 26,084,580 | +0.74(+5.73%) |
Aug 15, 2017 | 13.01 | 13.23 | 12.92 | 12.98 | 16,093,043 | -0.17(-1.27%) |
Aug 14, 2017 | 13.09 | 13.23 | 13.00 | 13.15 | 18,676,594 | +0.18(+1.36%) |
Aug 11, 2017 | 13.01 | 13.10 | 12.84 | 12.97 | 21,274,834 | -0.18(-1.34%) |
Aug 10, 2017 | 13.45 | 13.55 | 13.12 | 13.15 | 18,966,400 | -0.41(-3.02%) |
Aug 09, 2017 | 13.45 | 13.57 | 13.27 | 13.56 | 14,143,087 | +0.11(+0.83%) |
Aug 08, 2017 | 13.59 | 13.80 | 13.39 | 13.45 | 16,949,288 | -0.21(-1.56%) |
Aug 07, 2017 | 13.53 | 13.80 | 13.47 | 13.66 | 15,346,880 | +0.27(+2.01%) |
Aug 04, 2017 | 13.43 | 13.62 | 13.33 | 13.39 | 15,952,483 | +0.04(+0.28%) |
Aug 03, 2017 | 13.32 | 13.55 | 13.17 | 13.35 | 21,939,490 | +0.00(+0.00%) |
Aug 02, 2017 | 13.14 | 13.47 | 13.06 | 13.35 | 19,032,470 | -0.11(-0.83%) |
Aug 01, 2017 | 13.57 | 13.65 | 13.21 | 13.46 | 20,447,592 | -0.12(-0.89%) |
Jul 31, 2017 | 13.75 | 13.84 | 13.51 | 13.58 | 18,425,704 | +0.02(+0.14%) |
Jul 28, 2017 | 13.47 | 13.75 | 13.44 | 13.57 | 19,219,278 | +0.09(+0.69%) |
Jul 27, 2017 | 13.99 | 14.03 | 13.43 | 13.47 | 35,464,620 | -0.52(-3.72%) |
Jul 26, 2017 | 13.65 | 14.19 | 13.39 | 13.99 | 40,048,076 | +0.18(+1.28%) |
Jul 25, 2017 | 13.93 | 13.82 | 79,766,896 | +1.77(+14.74%) | ||
Jul 24, 2017 | 12.09 | 12.15 | 11.88 | 12.04 | 15,822,889 | -0.05(-0.38%) |
Jul 21, 2017 | 12.12 | 12.26 | 11.99 | 12.09 | 12,611,792 | -0.03(-0.23%) |
Jul 20, 2017 | 12.19 | 12.27 | 11.89 | 12.12 | 14,217,744 | -0.06(-0.53%) |
Jul 19, 2017 | 12.11 | 12.26 | 12.04 | 12.18 | 15,169,136 | +0.10(+0.85%) |
Jul 18, 2017 | 12.06 | 12.10 | 11.86 | 12.08 | 16,498,722 | +0.00(+0.00%) |
Jul 17, 2017 | 11.88 | 12.41 | 11.82 | 12.08 | 29,398,246 | +0.37(+3.17%) |
Jul 14, 2017 | 11.62 | 11.79 | 11.62 | 11.71 | 12,803,087 | +0.11(+0.96%) |
Jul 13, 2017 | 11.47 | 11.68 | 11.43 | 11.60 | 19,226,756 | +0.20(+1.71%) |
Jul 12, 2017 | 11.54 | 11.72 | 11.34 | 11.40 | 25,733,790 | -0.29(-2.46%) |
Jul 11, 2017 | 11.63 | 11.74 | 11.31 | 11.69 | 20,656,536 | +0.06(+0.48%) |
Jul 10, 2017 | 10.98 | 11.74 | 10.94 | 11.63 | 26,092,656 | +0.58(+5.21%) |
Jul 07, 2017 | 11.08 | 11.15 | 10.89 | 11.06 | 13,077,490 | +0.01(+0.08%) |
Jul 06, 2017 | 11.23 | 11.35 | 11.02 | 11.05 | 13,953,641 | -0.26(-2.30%) |
Jul 05, 2017 | 11.34 | 11.48 | 11.13 | 11.31 | 15,031,410 | -0.03(-0.25%) |