Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.09 | 13.26 | 13.02 | 13.21 | 294,393 | +0.12(+0.94%) |
Sep 28, 2017 | 13.10 | 13.12 | 13.00 | 13.09 | 182,885 | -0.28(-2.11%) |
Sep 27, 2017 | 13.42 | 13.42 | 13.28 | 13.37 | 315,575 | +0.04(+0.28%) |
Sep 26, 2017 | 13.39 | 13.41 | 13.32 | 13.33 | 774,399 | +0.00(+0.00%) |
Sep 25, 2017 | 13.48 | 13.48 | 13.28 | 13.33 | 310,713 | -0.31(-2.28%) |
Sep 22, 2017 | 13.67 | 13.69 | 13.59 | 13.64 | 363,986 | -0.13(-0.96%) |
Sep 21, 2017 | 13.85 | 13.86 | 13.74 | 13.78 | 604,448 | +0.13(+0.97%) |
Sep 20, 2017 | 13.75 | 13.77 | 13.52 | 13.64 | 1,008,294 | +0.32(+2.40%) |
Sep 19, 2017 | 13.28 | 13.33 | 13.20 | 13.32 | 548,411 | +0.01(+0.07%) |
Sep 18, 2017 | 13.40 | 13.41 | 13.24 | 13.32 | 590,896 | -0.06(-0.42%) |
Sep 15, 2017 | 13.31 | 13.37 | 13.27 | 13.37 | 214,345 | +0.11(+0.85%) |
Sep 14, 2017 | 13.26 | 13.28 | 13.20 | 13.26 | 253,232 | +0.00(+0.00%) |
Sep 13, 2017 | 13.38 | 13.38 | 13.25 | 13.26 | 515,331 | -0.24(-1.81%) |
Sep 12, 2017 | 13.62 | 13.63 | 13.50 | 13.50 | 425,685 | -0.24(-1.71%) |
Sep 11, 2017 | 13.67 | 13.77 | 13.64 | 13.74 | 330,569 | +0.16(+1.18%) |
Sep 08, 2017 | 13.63 | 13.68 | 13.57 | 13.58 | 627,247 | -0.05(-0.35%) |
Sep 07, 2017 | 13.71 | 13.72 | 13.62 | 13.63 | 283,857 | +0.00(+0.00%) |
Sep 06, 2017 | 13.57 | 13.66 | 13.53 | 13.63 | 432,819 | +0.08(+0.56%) |
Sep 05, 2017 | 13.58 | 13.65 | 13.50 | 13.55 | 386,298 | -0.12(-0.90%) |
Sep 01, 2017 | 13.68 | 13.70 | 13.62 | 13.67 | 294,195 | +0.08(+0.55%) |
Aug 31, 2017 | 13.74 | 13.76 | 13.59 | 13.60 | 391,467 | -0.14(-1.03%) |
Aug 30, 2017 | 13.74 | 13.78 | 13.65 | 13.74 | 716,731 | -0.03(-0.20%) |
Aug 29, 2017 | 13.74 | 13.86 | 13.73 | 13.77 | 520,958 | +0.00(+0.00%) |
Aug 28, 2017 | 13.82 | 13.84 | 13.71 | 13.77 | 731,293 | -0.22(-1.55%) |
Aug 25, 2017 | 14.04 | 14.05 | 13.96 | 13.98 | 549,099 | -0.04(-0.27%) |
Aug 24, 2017 | 14.10 | 14.13 | 13.95 | 14.02 | 1,711,225 | -1.15(-7.57%) |
Aug 23, 2017 | 15.31 | 15.32 | 15.15 | 15.17 | 1,177,048 | -0.29(-1.89%) |
Aug 22, 2017 | 14.51 | 15.58 | 14.45 | 15.46 | 3,177,627 | +0.51(+3.40%) |
Aug 21, 2017 | 14.77 | 14.95 | 14.41 | 14.95 | 1,746,399 | +0.65(+4.54%) |
Aug 18, 2017 | 14.30 | 14.40 | 14.11 | 14.30 | 903,549 | +0.31(+2.22%) |
Aug 17, 2017 | 14.77 | 14.77 | 13.99 | 13.99 | 1,632,926 | -0.76(-5.17%) |
Aug 16, 2017 | 14.95 | 15.44 | 14.53 | 14.76 | 3,036,307 | +0.42(+2.96%) |
Aug 15, 2017 | 14.39 | 14.39 | 14.29 | 14.33 | 332,380 | -0.07(-0.46%) |
Aug 14, 2017 | 14.46 | 14.54 | 14.39 | 14.40 | 304,078 | +0.29(+2.07%) |
Aug 11, 2017 | 13.79 | 14.12 | 13.68 | 14.11 | 493,127 | +0.31(+2.25%) |
Aug 10, 2017 | 13.99 | 14.02 | 13.78 | 13.80 | 456,016 | -0.40(-2.85%) |
Aug 09, 2017 | 14.21 | 14.23 | 14.16 | 14.20 | 351,286 | +0.07(+0.47%) |
Aug 08, 2017 | 14.13 | 14.25 | 14.11 | 14.13 | 529,673 | +0.05(+0.33%) |
Aug 07, 2017 | 14.09 | 14.13 | 14.05 | 14.09 | 219,418 | -0.09(-0.66%) |
Aug 04, 2017 | 14.06 | 14.20 | 13.99 | 14.18 | 764,551 | +0.58(+4.29%) |
Aug 03, 2017 | 14.07 | 14.07 | 13.48 | 13.60 | 3,447,690 | -0.06(-0.41%) |
Aug 02, 2017 | 13.75 | 13.80 | 13.63 | 13.65 | 223,814 | +0.14(+1.04%) |
Aug 01, 2017 | 13.56 | 13.56 | 13.46 | 13.51 | 320,229 | -0.22(-1.58%) |
Jul 31, 2017 | 13.76 | 13.76 | 13.69 | 13.73 | 236,191 | -0.15(-1.08%) |
Jul 28, 2017 | 13.80 | 13.89 | 13.78 | 13.88 | 193,201 | +0.08(+0.55%) |
Jul 27, 2017 | 13.86 | 13.89 | 13.68 | 13.80 | 276,759 | -0.08(-0.61%) |
Jul 26, 2017 | 13.83 | 13.89 | 13.75 | 13.89 | 294,260 | +0.02(+0.14%) |
Jul 25, 2017 | 13.99 | 13.99 | 13.85 | 13.87 | 184,384 | -0.21(-1.47%) |
Jul 24, 2017 | 14.13 | 14.13 | 14.04 | 14.08 | 242,916 | +0.08(+0.54%) |
Jul 21, 2017 | 14.06 | 14.08 | 13.85 | 14.00 | 336,338 | +0.27(+1.99%) |
Jul 20, 2017 | 13.85 | 13.85 | 13.72 | 13.73 | 220,290 | -0.18(-1.29%) |
Jul 19, 2017 | 13.81 | 13.93 | 13.81 | 13.91 | 586,958 | +0.18(+1.30%) |
Jul 18, 2017 | 13.67 | 13.80 | 13.67 | 13.73 | 650,079 | +0.10(+0.76%) |
Jul 17, 2017 | 13.64 | 13.70 | 13.61 | 13.63 | 207,090 | +0.06(+0.42%) |
Jul 14, 2017 | 13.45 | 13.60 | 13.45 | 13.57 | 228,557 | +0.24(+1.84%) |
Jul 13, 2017 | 13.37 | 13.40 | 13.27 | 13.32 | 261,265 | -0.10(-0.77%) |
Jul 12, 2017 | 13.22 | 13.46 | 13.21 | 13.43 | 451,857 | +0.27(+2.08%) |
Jul 11, 2017 | 13.16 | 13.17 | 13.08 | 13.16 | 353,520 | +0.10(+0.79%) |
Jul 10, 2017 | 13.12 | 13.14 | 13.05 | 13.05 | 294,655 | +0.37(+2.90%) |
Jul 07, 2017 | 12.68 | 12.72 | 12.64 | 12.68 | 547,591 | -0.06(-0.44%) |
Jul 06, 2017 | 12.85 | 12.87 | 12.74 | 12.74 | 447,424 | -0.41(-3.15%) |
Jul 05, 2017 | 13.04 | 13.16 | 12.94 | 13.16 | 867,642 | -0.84(-5.99%) |