Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.26 | 15.40 | 15.08 | 15.19 | 420,483 | -0.07(-0.44%) |
Sep 28, 2017 | 15.08 | 15.52 | 14.93 | 15.25 | 480,102 | +0.14(+0.95%) |
Sep 27, 2017 | 15.17 | 15.55 | 13.39 | 15.11 | 1,182,227 | -0.81(-5.09%) |
Sep 26, 2017 | 15.87 | 16.19 | 15.68 | 15.92 | 236,544 | -0.06(-0.36%) |
Sep 25, 2017 | 16.22 | 16.22 | 15.66 | 15.98 | 263,759 | -0.12(-0.77%) |
Sep 22, 2017 | 15.63 | 16.45 | 15.63 | 16.10 | 651,204 | +0.57(+3.69%) |
Sep 21, 2017 | 15.63 | 15.69 | 15.26 | 15.53 | 320,275 | -0.11(-0.73%) |
Sep 20, 2017 | 15.26 | 15.77 | 14.90 | 15.64 | 836,077 | +0.54(+3.60%) |
Sep 19, 2017 | 15.06 | 15.46 | 14.71 | 15.10 | 595,646 | +0.14(+0.96%) |
Sep 18, 2017 | 14.63 | 15.01 | 14.48 | 14.96 | 283,505 | +0.32(+2.22%) |
Sep 15, 2017 | 15.02 | 15.02 | 14.42 | 14.63 | 1,171,674 | -0.43(-2.85%) |
Sep 14, 2017 | 14.61 | 15.31 | 14.59 | 15.06 | 666,514 | +0.52(+3.61%) |
Sep 13, 2017 | 14.41 | 14.88 | 14.31 | 14.54 | 542,184 | +0.23(+1.60%) |
Sep 12, 2017 | 14.50 | 14.50 | 14.23 | 14.31 | 450,951 | -0.15(-1.06%) |
Sep 11, 2017 | 14.31 | 14.63 | 14.31 | 14.46 | 266,601 | +0.15(+1.07%) |
Sep 08, 2017 | 14.49 | 14.51 | 13.94 | 14.31 | 147,944 | -0.31(-2.15%) |
Sep 07, 2017 | 14.53 | 14.84 | 14.38 | 14.62 | 129,209 | +0.15(+1.05%) |
Sep 06, 2017 | 13.96 | 14.53 | 13.96 | 14.47 | 249,487 | +0.66(+4.77%) |
Sep 05, 2017 | 13.89 | 14.13 | 13.65 | 13.81 | 117,696 | -0.06(-0.41%) |
Sep 01, 2017 | 13.53 | 13.62 | 13.44 | 13.87 | 161,452 | +0.42(+3.12%) |
Aug 31, 2017 | 13.44 | 13.57 | 13.31 | 13.45 | 111,928 | +0.11(+0.86%) |
Aug 30, 2017 | 13.36 | 13.50 | 13.29 | 13.34 | 96,896 | -0.02(-0.14%) |
Aug 29, 2017 | 13.13 | 13.53 | 13.13 | 13.35 | 145,498 | +0.14(+1.08%) |
Aug 28, 2017 | 13.55 | 13.55 | 12.95 | 13.21 | 137,236 | -0.29(-2.12%) |
Aug 25, 2017 | 13.36 | 13.91 | 13.36 | 13.50 | 203,125 | +0.17(+1.29%) |
Aug 24, 2017 | 13.47 | 13.52 | 13.23 | 13.33 | 61,641 | -0.12(-0.92%) |
Aug 23, 2017 | 13.36 | 13.60 | 13.21 | 13.45 | 160,046 | +0.06(+0.43%) |
Aug 22, 2017 | 13.31 | 13.65 | 13.31 | 13.39 | 218,972 | +0.04(+0.29%) |
Aug 21, 2017 | 13.35 | 13.39 | 13.13 | 13.35 | 88,603 | -0.01(-0.07%) |
Aug 18, 2017 | 13.38 | 13.50 | 13.17 | 13.36 | 169,959 | -0.09(-0.64%) |
Aug 17, 2017 | 13.43 | 13.58 | 13.24 | 13.45 | 81,090 | -0.13(-0.98%) |
Aug 16, 2017 | 13.59 | 13.72 | 13.34 | 13.58 | 198,572 | -0.10(-0.70%) |
Aug 15, 2017 | 14.04 | 14.04 | 13.62 | 13.68 | 168,148 | -0.33(-2.38%) |
Aug 14, 2017 | 14.27 | 14.27 | 13.60 | 14.01 | 133,748 | -0.21(-1.48%) |
Aug 11, 2017 | 14.20 | 14.65 | 13.83 | 14.22 | 247,160 | -0.24(-1.65%) |
Aug 10, 2017 | 14.66 | 14.72 | 14.37 | 14.46 | 151,704 | -0.18(-1.24%) |
Aug 09, 2017 | 14.55 | 14.79 | 14.32 | 14.64 | 279,291 | +0.15(+1.05%) |
Aug 08, 2017 | 14.34 | 14.81 | 14.19 | 14.49 | 144,327 | +0.16(+1.13%) |
Aug 07, 2017 | 14.64 | 14.81 | 14.21 | 14.33 | 283,404 | -0.25(-1.70%) |
Aug 04, 2017 | 15.13 | 15.13 | 14.55 | 14.58 | 93,758 | -0.02(-0.13%) |
Aug 03, 2017 | 14.78 | 14.90 | 14.51 | 14.59 | 159,936 | -0.09(-0.59%) |
Aug 02, 2017 | 14.59 | 15.03 | 14.44 | 14.68 | 230,563 | +0.13(+0.92%) |
Aug 01, 2017 | 14.85 | 14.85 | 14.23 | 14.55 | 222,454 | -0.27(-1.80%) |
Jul 31, 2017 | 15.12 | 15.21 | 14.35 | 14.81 | 268,519 | -0.27(-1.77%) |
Jul 28, 2017 | 14.44 | 15.18 | 14.40 | 15.08 | 381,040 | +0.56(+3.88%) |
Jul 27, 2017 | 14.50 | 14.53 | 13.95 | 14.52 | 210,544 | -0.04(-0.26%) |
Jul 26, 2017 | 14.26 | 14.95 | 13.93 | 14.56 | 381,611 | +0.27(+1.87%) |
Jul 25, 2017 | 13.54 | 14.31 | 13.54 | 14.29 | 663,178 | +0.76(+5.64%) |
Jul 24, 2017 | 13.91 | 13.96 | 13.40 | 13.53 | 305,595 | -0.50(-3.54%) |
Jul 21, 2017 | 13.97 | 14.14 | 13.68 | 14.02 | 620,531 | -0.01(-0.07%) |
Jul 20, 2017 | 14.13 | 14.45 | 13.76 | 14.03 | 938,930 | -0.20(-1.41%) |
Jul 19, 2017 | 12.40 | 14.58 | 12.26 | 14.23 | 4,291,258 | +2.34(+19.65%) |
Jul 18, 2017 | 11.56 | 11.92 | 11.54 | 11.89 | 224,393 | +0.44(+3.83%) |
Jul 17, 2017 | 11.33 | 11.72 | 11.31 | 11.46 | 289,218 | +0.10(+0.92%) |
Jul 14, 2017 | 11.14 | 11.45 | 11.06 | 11.35 | 217,761 | +0.24(+2.15%) |
Jul 13, 2017 | 10.85 | 11.27 | 10.85 | 11.11 | 152,175 | +0.27(+2.46%) |
Jul 12, 2017 | 10.89 | 11.27 | 10.70 | 10.85 | 121,618 | +0.01(+0.09%) |
Jul 11, 2017 | 10.98 | 11.06 | 10.75 | 10.84 | 88,034 | -0.13(-1.22%) |
Jul 10, 2017 | 10.94 | 11.41 | 10.81 | 10.97 | 107,615 | +0.02(+0.17%) |
Jul 07, 2017 | 11.31 | 11.38 | 10.90 | 10.95 | 85,948 | -0.46(-4.01%) |
Jul 06, 2017 | 11.35 | 11.52 | 11.16 | 11.41 | 161,182 | +0.04(+0.34%) |
Jul 05, 2017 | 11.66 | 11.73 | 11.11 | 11.37 | 209,006 | -0.20(-1.73%) |