Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.91 | 12.93 | 12.83 | 12.83 | 10,314 | -0.11(-0.85%) |
Sep 28, 2017 | 13.09 | 13.10 | 12.85 | 12.94 | 64,669 | -0.04(-0.31%) |
Sep 27, 2017 | 13.05 | 13.05 | 12.98 | 12.98 | 36,922 | -0.09(-0.69%) |
Sep 26, 2017 | 13.05 | 13.10 | 12.98 | 13.07 | 93,439 | -0.11(-0.85%) |
Sep 25, 2017 | 12.93 | 13.18 | 12.93 | 13.18 | 57,686 | +0.34(+2.67%) |
Sep 22, 2017 | 12.81 | 12.86 | 12.80 | 12.84 | 35,071 | +0.02(+0.18%) |
Sep 21, 2017 | 12.74 | 12.82 | 12.70 | 12.82 | 17,462 | +0.04(+0.29%) |
Sep 20, 2017 | 12.72 | 12.81 | 12.72 | 12.78 | 23,513 | +0.13(+1.03%) |
Sep 19, 2017 | 12.70 | 12.71 | 12.61 | 12.65 | 13,870 | -0.04(-0.32%) |
Sep 18, 2017 | 12.69 | 12.72 | 12.59 | 12.69 | 38,145 | -0.06(-0.46%) |
Sep 15, 2017 | 12.70 | 12.76 | 12.69 | 12.75 | 40,122 | +0.14(+1.10%) |
Sep 14, 2017 | 12.66 | 12.74 | 12.61 | 12.61 | 18,393 | +0.01(+0.08%) |
Sep 13, 2017 | 12.51 | 12.61 | 12.47 | 12.60 | 90,554 | +0.12(+0.96%) |
Sep 12, 2017 | 12.45 | 12.49 | 12.42 | 12.48 | 310,718 | +0.09(+0.73%) |
Sep 11, 2017 | 12.24 | 12.41 | 12.23 | 12.39 | 1,840,401 | +0.02(+0.16%) |
Sep 08, 2017 | 12.50 | 12.52 | 12.33 | 12.37 | 5,620 | -0.14(-1.12%) |
Sep 07, 2017 | 12.50 | 12.51 | 12.43 | 12.51 | 18,141 | +0.04(+0.32%) |
Sep 06, 2017 | 12.44 | 12.49 | 12.41 | 12.47 | 20,990 | +0.14(+1.14%) |
Sep 05, 2017 | 12.34 | 12.38 | 12.31 | 12.33 | 1,018,483 | +0.04(+0.33%) |
Sep 01, 2017 | 12.23 | 12.32 | 12.20 | 12.29 | 34,372 | +0.02(+0.16%) |
Aug 31, 2017 | 11.99 | 12.30 | 11.99 | 12.27 | 74,845 | +0.43(+3.63%) |
Aug 30, 2017 | 11.99 | 12.03 | 11.84 | 11.84 | 4,119 | -0.15(-1.25%) |
Aug 29, 2017 | 11.95 | 12.00 | 11.91 | 11.99 | 14,782 | +0.04(+0.33%) |
Aug 28, 2017 | 12.08 | 12.08 | 11.88 | 11.95 | 6,119 | -0.04(-0.33%) |
Aug 25, 2017 | 12.02 | 12.08 | 11.96 | 11.99 | 10,311 | -0.02(-0.17%) |
Aug 24, 2017 | 12.05 | 12.06 | 11.94 | 12.01 | 12,854 | -0.05(-0.41%) |
Aug 23, 2017 | 11.92 | 12.07 | 11.92 | 12.06 | 20,794 | +0.14(+1.17%) |
Aug 22, 2017 | 11.93 | 11.94 | 11.90 | 11.92 | 6,694 | +0.08(+0.68%) |
Aug 21, 2017 | 11.96 | 11.96 | 11.79 | 11.84 | 24,598 | -0.27(-2.23%) |
Aug 18, 2017 | 11.79 | 12.11 | 11.76 | 12.11 | 13,340 | +0.35(+2.98%) |
Aug 17, 2017 | 11.61 | 11.79 | 11.61 | 11.76 | 5,290 | +0.06(+0.51%) |
Aug 16, 2017 | 11.86 | 11.89 | 11.68 | 11.70 | 26,311 | -0.12(-1.02%) |
Aug 15, 2017 | 11.74 | 11.84 | 11.73 | 11.82 | 28,480 | +0.00(+0.00%) |
Aug 14, 2017 | 12.03 | 12.12 | 11.82 | 11.82 | 17,482 | -0.23(-1.91%) |
Aug 11, 2017 | 11.96 | 12.10 | 11.95 | 12.05 | 38,772 | +0.06(+0.50%) |
Aug 10, 2017 | 12.29 | 12.29 | 11.98 | 11.99 | 43,215 | -0.21(-1.72%) |
Aug 09, 2017 | 12.15 | 12.22 | 12.12 | 12.20 | 41,760 | +0.10(+0.83%) |
Aug 08, 2017 | 12.08 | 12.18 | 12.07 | 12.10 | 10,406 | -0.05(-0.41%) |
Aug 07, 2017 | 12.06 | 12.17 | 12.03 | 12.15 | 19,596 | -0.01(-0.08%) |
Aug 04, 2017 | 12.14 | 12.19 | 12.07 | 12.16 | 18,918 | +0.06(+0.50%) |
Aug 03, 2017 | 12.23 | 12.26 | 12.07 | 12.10 | 5,091 | -0.07(-0.58%) |
Aug 02, 2017 | 12.13 | 12.20 | 12.04 | 12.17 | 2,231,335 | +0.03(+0.25%) |
Aug 01, 2017 | 12.28 | 11.97 | 12.14 | 44,711 | -0.14(-1.14%) | |
Jul 31, 2017 | 12.14 | 12.28 | 12.11 | 12.28 | 66,438 | +0.10(+0.82%) |
Jul 28, 2017 | 12.13 | 12.19 | 12.13 | 12.18 | 55,173 | +0.12(+1.00%) |
Jul 27, 2017 | 12.00 | 12.08 | 12.00 | 12.06 | 20,726 | +0.11(+0.92%) |
Jul 26, 2017 | 11.82 | 11.98 | 11.80 | 11.95 | 22,854 | +0.12(+1.01%) |
Jul 25, 2017 | 11.72 | 11.84 | 11.72 | 11.83 | 27,177 | +0.26(+2.25%) |
Jul 24, 2017 | 11.54 | 11.58 | 11.54 | 11.57 | 92,649 | +0.09(+0.78%) |
Jul 21, 2017 | 11.70 | 11.70 | 11.47 | 11.48 | 7,649 | -0.28(-2.38%) |
Jul 20, 2017 | 11.94 | 11.94 | 11.74 | 11.76 | 24,927 | -0.08(-0.68%) |
Jul 19, 2017 | 11.74 | 11.84 | 11.72 | 11.84 | 22,019 | +0.19(+1.63%) |
Jul 18, 2017 | 11.72 | 11.72 | 11.60 | 11.65 | 14,572 | +0.09(+0.78%) |
Jul 17, 2017 | 11.64 | 11.68 | 11.56 | 11.56 | 13,396 | -0.08(-0.69%) |
Jul 14, 2017 | 11.56 | 11.65 | 11.53 | 11.64 | 16,320 | +0.14(+1.22%) |
Jul 13, 2017 | 11.44 | 11.54 | 11.44 | 11.50 | 26,569 | +0.11(+0.97%) |
Jul 12, 2017 | 11.53 | 11.58 | 11.37 | 11.39 | 28,602 | -0.02(-0.18%) |
Jul 11, 2017 | 11.26 | 11.46 | 11.26 | 11.41 | 15,276 | +0.16(+1.42%) |
Jul 10, 2017 | 11.18 | 11.32 | 11.18 | 11.25 | 42,610 | +0.06(+0.54%) |
Jul 07, 2017 | 11.28 | 11.28 | 11.15 | 11.19 | 30,205 | -0.22(-1.93%) |
Jul 06, 2017 | 11.52 | 11.61 | 11.41 | 11.41 | 118,025 | +0.04(+0.35%) |
Jul 05, 2017 | 11.62 | 11.64 | 11.35 | 11.37 | 264,173 | -0.34(-2.90%) |