Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.05 | 13.10 | 12.94 | 12.99 | 12,713,855 | -0.09(-0.67%) |
Sep 28, 2017 | 13.06 | 13.07 | 12.97 | 13.07 | 12,331,134 | -0.01(-0.10%) |
Sep 27, 2017 | 13.03 | 13.09 | 10,144,501 | -0.13(-0.97%) | ||
Sep 26, 2017 | 13.28 | 13.32 | 13.17 | 13.22 | 12,545,093 | -0.12(-0.86%) |
Sep 25, 2017 | 13.11 | 13.37 | 13.06 | 13.33 | 14,132,856 | +0.28(+2.18%) |
Sep 22, 2017 | 13.06 | 13.11 | 12.95 | 13.05 | 11,437,861 | -0.03(-0.26%) |
Sep 21, 2017 | 13.37 | 13.37 | 13.02 | 13.08 | 14,507,470 | -0.30(-2.28%) |
Sep 20, 2017 | 13.27 | 13.44 | 13.24 | 13.39 | 16,347,673 | +0.14(+1.07%) |
Sep 19, 2017 | 13.16 | 13.27 | 13.11 | 13.24 | 10,886,417 | +0.12(+0.88%) |
Sep 18, 2017 | 13.11 | 13.19 | 13.05 | 13.13 | 12,113,005 | +0.02(+0.15%) |
Sep 15, 2017 | 13.14 | 13.14 | 13.02 | 13.11 | 13,868,012 | +0.01(+0.10%) |
Sep 14, 2017 | 13.12 | 13.26 | 13.08 | 13.09 | 11,441,183 | -0.07(-0.51%) |
Sep 13, 2017 | 13.11 | 13.19 | 13.06 | 13.16 | 7,911,717 | +0.05(+0.41%) |
Sep 12, 2017 | 13.16 | 13.23 | 13.06 | 13.11 | 8,853,058 | -0.05(-0.41%) |
Sep 11, 2017 | 13.01 | 13.23 | 13.00 | 13.16 | 13,016,510 | +0.20(+1.57%) |
Sep 08, 2017 | 12.93 | 12.99 | 12.83 | 12.96 | 11,797,405 | +0.00(+0.00%) |
Sep 07, 2017 | 13.09 | 13.11 | 12.93 | 12.96 | 10,094,559 | -0.13(-0.98%) |
Sep 06, 2017 | 12.96 | 13.20 | 12.95 | 13.09 | 18,778,532 | -0.01(-0.10%) |
Sep 05, 2017 | 13.14 | 13.27 | 13.02 | 13.10 | 15,883,107 | -0.01(-0.05%) |
Sep 01, 2017 | 13.09 | 13.16 | 12.93 | 13.11 | 21,153,830 | +0.02(+0.16%) |
Aug 31, 2017 | 12.95 | 13.14 | 12.93 | 13.09 | 17,403,266 | +0.18(+1.36%) |
Aug 30, 2017 | 12.87 | 13.01 | 12.81 | 12.91 | 14,028,587 | +0.03(+0.26%) |
Aug 29, 2017 | 12.81 | 12.89 | 12.79 | 12.88 | 12,114,042 | +0.01(+0.05%) |
Aug 28, 2017 | 13.01 | 13.01 | 12.82 | 12.87 | 11,648,861 | -0.11(-0.84%) |
Aug 25, 2017 | 12.95 | 13.04 | 12.90 | 12.98 | 11,788,717 | +0.08(+0.63%) |
Aug 24, 2017 | 12.87 | 12.95 | 12.80 | 12.90 | 11,385,009 | +0.03(+0.21%) |
Aug 23, 2017 | 12.68 | 12.95 | 12.67 | 12.87 | 12,397,742 | +0.15(+1.17%) |
Aug 22, 2017 | 12.57 | 12.76 | 12.55 | 12.72 | 12,177,468 | +0.16(+1.29%) |
Aug 21, 2017 | 12.58 | 12.61 | 12.49 | 12.56 | 18,125,344 | +0.00(+0.00%) |
Aug 18, 2017 | 12.44 | 12.63 | 12.34 | 12.56 | 17,123,690 | +0.10(+0.82%) |
Aug 17, 2017 | 12.63 | 12.65 | 12.45 | 12.46 | 13,385,596 | -0.21(-1.66%) |
Aug 16, 2017 | 12.79 | 12.84 | 12.64 | 12.67 | 12,495,642 | -0.09(-0.74%) |
Aug 15, 2017 | 12.88 | 12.88 | 12.72 | 12.76 | 14,452,323 | -0.12(-0.95%) |
Aug 14, 2017 | 12.99 | 13.05 | 12.84 | 12.88 | 11,973,906 | -0.03(-0.21%) |
Aug 11, 2017 | 13.08 | 13.15 | 12.85 | 12.91 | 12,720,514 | -0.22(-1.65%) |
Aug 10, 2017 | 13.39 | 13.44 | 13.08 | 13.13 | 17,856,220 | -0.24(-1.82%) |
Aug 09, 2017 | 13.37 | 13.41 | 13.26 | 13.37 | 15,773,989 | +0.00(+0.00%) |
Aug 08, 2017 | 13.55 | 13.64 | 13.35 | 13.37 | 15,637,258 | -0.27(-1.98%) |
Aug 07, 2017 | 13.64 | 13.68 | 13.59 | 13.64 | 10,600,665 | -0.03(-0.25%) |
Aug 04, 2017 | 13.72 | 13.74 | 13.64 | 13.68 | 8,968,099 | -0.02(-0.15%) |
Aug 03, 2017 | 13.72 | 13.77 | 13.64 | 13.70 | 13,272,214 | -0.07(-0.49%) |
Aug 02, 2017 | 13.68 | 13.78 | 13.65 | 13.76 | 9,258,398 | -0.01(-0.10%) |
Aug 01, 2017 | 13.86 | 13.86 | 13.72 | 13.78 | 12,478,982 | -0.05(-0.39%) |
Jul 31, 2017 | 13.84 | 13.89 | 13.67 | 13.83 | 14,308,079 | +0.02(+0.15%) |
Jul 28, 2017 | 13.81 | 13.92 | 13.73 | 13.81 | 11,346,673 | -0.05(-0.34%) |
Jul 27, 2017 | 13.70 | 13.86 | 13.63 | 13.86 | 19,339,542 | +0.17(+1.26%) |
Jul 26, 2017 | 13.64 | 13.86 | 13.60 | 13.69 | 16,691,810 | +0.06(+0.44%) |
Jul 25, 2017 | 13.83 | 13.86 | 13.60 | 13.63 | 15,089,467 | -0.05(-0.39%) |
Jul 24, 2017 | 13.92 | 13.93 | 13.64 | 13.68 | 19,713,454 | -0.24(-1.74%) |
Jul 21, 2017 | 13.80 | 13.99 | 13.74 | 13.92 | 25,368,852 | +0.09(+0.63%) |
Jul 20, 2017 | 13.90 | 14.30 | 13.69 | 13.83 | 51,734,048 | +0.60(+4.52%) |
Jul 19, 2017 | 13.12 | 13.25 | 13.07 | 13.24 | 15,483,849 | +0.11(+0.87%) |
Jul 18, 2017 | 13.19 | 13.20 | 13.02 | 13.12 | 10,704,623 | -0.03(-0.26%) |
Jul 17, 2017 | 13.16 | 13.23 | 13.12 | 13.16 | 12,378,490 | +0.01(+0.05%) |
Jul 14, 2017 | 13.20 | 13.01 | 13.15 | 15,903,821 | +0.14(+1.09%) | |
Jul 13, 2017 | 13.06 | 13.09 | 12.97 | 13.01 | 8,808,722 | -0.05(-0.41%) |
Jul 12, 2017 | 13.02 | 13.12 | 12.95 | 13.06 | 14,114,108 | +0.13(+0.99%) |
Jul 11, 2017 | 12.83 | 12.94 | 12.76 | 12.93 | 13,778,471 | +0.09(+0.73%) |
Jul 10, 2017 | 12.85 | 12.89 | 12.77 | 12.84 | 10,675,296 | -0.06(-0.47%) |
Jul 07, 2017 | 12.87 | 12.93 | 12.73 | 12.90 | 10,945,356 | +0.03(+0.21%) |
Jul 06, 2017 | 13.03 | 13.08 | 12.85 | 12.87 | 10,683,753 | -0.12(-0.93%) |
Jul 05, 2017 | 13.08 | 13.11 | 12.93 | 12.99 | 12,883,645 | -0.14(-1.08%) |