Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.97 | 15.97 | 15.62 | 15.77 | 388,844 | -0.19(-1.17%) |
Sep 28, 2017 | 15.82 | 15.97 | 15.70 | 15.96 | 499,864 | +0.10(+0.65%) |
Sep 27, 2017 | 15.70 | 15.93 | 15.62 | 15.86 | 518,577 | +0.30(+1.91%) |
Sep 26, 2017 | 15.61 | 15.77 | 15.53 | 15.56 | 363,073 | -0.02(-0.13%) |
Sep 25, 2017 | 15.52 | 15.77 | 15.41 | 15.58 | 421,689 | +0.07(+0.44%) |
Sep 22, 2017 | 15.33 | 15.56 | 15.33 | 15.51 | 310,402 | +0.17(+1.13%) |
Sep 21, 2017 | 15.32 | 15.46 | 15.27 | 15.34 | 313,023 | -0.04(-0.27%) |
Sep 20, 2017 | 15.54 | 15.66 | 15.24 | 15.38 | 545,057 | -0.15(-0.93%) |
Sep 19, 2017 | 15.43 | 15.55 | 15.33 | 15.52 | 578,590 | +0.12(+0.81%) |
Sep 18, 2017 | 15.09 | 15.43 | 15.09 | 15.40 | 690,422 | +0.37(+2.48%) |
Sep 15, 2017 | 14.92 | 15.10 | 14.88 | 15.03 | 660,962 | +0.11(+0.74%) |
Sep 14, 2017 | 14.89 | 15.10 | 14.83 | 14.92 | 509,206 | +0.00(+0.00%) |
Sep 13, 2017 | 15.25 | 15.36 | 14.87 | 14.92 | 512,693 | -0.36(-2.35%) |
Sep 12, 2017 | 15.04 | 15.41 | 15.04 | 15.28 | 1,079,029 | +0.26(+1.75%) |
Sep 11, 2017 | 14.78 | 15.05 | 14.64 | 15.01 | 668,102 | +0.36(+2.45%) |
Sep 08, 2017 | 14.49 | 14.70 | 14.38 | 14.65 | 541,395 | +0.07(+0.47%) |
Sep 07, 2017 | 14.50 | 14.62 | 14.36 | 14.58 | 429,392 | +0.10(+0.67%) |
Sep 06, 2017 | 14.61 | 14.76 | 14.40 | 14.49 | 565,936 | -0.03(-0.24%) |
Sep 05, 2017 | 14.69 | 14.87 | 14.46 | 14.52 | 716,369 | -0.15(-0.99%) |
Sep 01, 2017 | 14.40 | 14.73 | 14.08 | 14.67 | 819,155 | +0.21(+1.43%) |
Aug 31, 2017 | 13.98 | 14.52 | 13.91 | 14.46 | 2,266,204 | +0.66(+4.81%) |
Aug 30, 2017 | 13.84 | 14.00 | 13.77 | 13.80 | 599,168 | -0.01(-0.05%) |
Aug 29, 2017 | 13.58 | 13.89 | 13.58 | 13.80 | 659,201 | +0.12(+0.85%) |
Aug 28, 2017 | 13.62 | 13.83 | 13.58 | 13.69 | 804,848 | +0.10(+0.76%) |
Aug 25, 2017 | 13.82 | 13.48 | 13.58 | 386,807 | -0.05(-0.40%) | |
Aug 24, 2017 | 13.50 | 13.65 | 13.38 | 13.64 | 562,697 | +0.21(+1.53%) |
Aug 23, 2017 | 13.29 | 13.54 | 13.13 | 13.43 | 882,768 | +0.06(+0.46%) |
Aug 22, 2017 | 13.13 | 13.43 | 13.11 | 13.37 | 568,062 | +0.36(+2.79%) |
Aug 21, 2017 | 12.91 | 13.06 | 12.80 | 13.01 | 825,839 | +0.05(+0.37%) |
Aug 18, 2017 | 12.80 | 13.12 | 12.79 | 12.96 | 432,669 | +0.10(+0.75%) |
Aug 17, 2017 | 12.88 | 13.20 | 12.84 | 12.86 | 690,836 | -0.11(-0.85%) |
Aug 16, 2017 | 12.93 | 13.06 | 12.83 | 12.97 | 602,437 | +0.01(+0.11%) |
Aug 15, 2017 | 13.08 | 13.21 | 12.84 | 12.96 | 715,402 | -0.03(-0.21%) |
Aug 14, 2017 | 13.37 | 13.47 | 12.83 | 12.99 | 961,047 | -0.38(-2.87%) |
Aug 11, 2017 | 11.73 | 13.52 | 11.73 | 13.37 | 1,799,563 | +0.95(+7.62%) |
Aug 10, 2017 | 12.64 | 12.87 | 12.23 | 12.43 | 1,119,976 | -0.23(-1.79%) |
Aug 09, 2017 | 12.79 | 13.06 | 12.49 | 12.65 | 1,080,575 | -0.20(-1.55%) |
Aug 08, 2017 | 13.76 | 13.87 | 12.79 | 12.85 | 2,315,408 | -1.49(-10.38%) |
Aug 07, 2017 | 14.42 | 14.59 | 13.93 | 14.34 | 850,288 | -0.18(-1.23%) |
Aug 04, 2017 | 14.24 | 14.57 | 14.15 | 14.52 | 812,644 | +0.37(+2.62%) |
Aug 03, 2017 | 14.52 | 14.53 | 14.00 | 14.15 | 574,491 | -0.28(-1.95%) |
Aug 02, 2017 | 14.50 | 14.65 | 14.22 | 14.43 | 494,850 | -0.05(-0.33%) |
Aug 01, 2017 | 14.67 | 15.01 | 14.45 | 14.48 | 1,047,031 | -0.14(-0.98%) |
Jul 31, 2017 | 14.40 | 14.81 | 14.33 | 14.62 | 902,214 | +0.34(+2.40%) |
Jul 28, 2017 | 14.16 | 14.40 | 14.04 | 14.28 | 421,109 | +0.06(+0.43%) |
Jul 27, 2017 | 14.40 | 14.50 | 14.00 | 14.22 | 891,891 | -0.10(-0.67%) |
Jul 26, 2017 | 14.44 | 14.51 | 14.19 | 14.31 | 644,324 | -0.04(-0.29%) |
Jul 25, 2017 | 14.30 | 14.52 | 14.24 | 14.35 | 791,470 | +0.12(+0.82%) |
Jul 24, 2017 | 13.90 | 14.36 | 13.87 | 14.24 | 666,655 | +0.37(+2.67%) |
Jul 21, 2017 | 13.84 | 13.90 | 13.61 | 13.87 | 432,339 | +0.02(+0.15%) |
Jul 20, 2017 | 13.85 | 13.91 | 13.61 | 13.85 | 476,894 | -0.01(-0.10%) |
Jul 19, 2017 | 13.92 | 14.02 | 13.71 | 13.86 | 525,773 | -0.02(-0.15%) |
Jul 18, 2017 | 13.81 | 13.97 | 13.74 | 13.88 | 312,176 | -0.04(-0.30%) |
Jul 17, 2017 | 13.84 | 14.05 | 13.80 | 13.92 | 385,569 | +0.14(+0.99%) |
Jul 14, 2017 | 13.77 | 13.89 | 13.68 | 13.78 | 436,358 | +0.02(+0.15%) |
Jul 13, 2017 | 13.89 | 13.91 | 13.59 | 13.76 | 592,907 | -0.14(-0.99%) |
Jul 12, 2017 | 14.13 | 14.47 | 13.72 | 13.90 | 861,358 | -0.14(-0.98%) |
Jul 11, 2017 | 13.41 | 14.15 | 13.41 | 14.04 | 1,578,221 | +0.60(+4.49%) |
Jul 10, 2017 | 12.90 | 13.64 | 12.86 | 13.43 | 870,454 | +0.47(+3.65%) |
Jul 07, 2017 | 12.78 | 12.99 | 12.62 | 12.96 | 395,759 | +0.23(+1.83%) |
Jul 06, 2017 | 12.66 | 12.89 | 12.46 | 12.73 | 445,954 | -0.01(-0.11%) |
Jul 05, 2017 | 12.65 | 12.80 | 12.47 | 12.74 | 444,790 | +0.16(+1.31%) |