Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.41 | 13.47 | 13.24 | 13.43 | 542,525 | +0.06(+0.47%) |
Sep 28, 2017 | 13.23 | 13.36 | 13.16 | 13.36 | 446,538 | +0.17(+1.31%) |
Sep 27, 2017 | 13.15 | 13.22 | 12.96 | 13.19 | 642,013 | +0.05(+0.40%) |
Sep 26, 2017 | 13.25 | 13.25 | 13.11 | 13.14 | 736,007 | -0.08(-0.61%) |
Sep 25, 2017 | 13.06 | 13.32 | 13.06 | 13.22 | 492,068 | +0.06(+0.48%) |
Sep 22, 2017 | 13.37 | 13.37 | 13.11 | 13.15 | 361,985 | -0.13(-1.00%) |
Sep 21, 2017 | 13.33 | 13.42 | 13.25 | 13.29 | 862,520 | -0.01(-0.10%) |
Sep 20, 2017 | 13.44 | 13.48 | 13.22 | 13.30 | 587,077 | -0.14(-1.04%) |
Sep 19, 2017 | 13.66 | 13.66 | 13.34 | 13.44 | 695,959 | -0.18(-1.33%) |
Sep 18, 2017 | 13.72 | 13.78 | 13.57 | 13.62 | 902,976 | -0.06(-0.41%) |
Sep 15, 2017 | 13.66 | 13.71 | 13.50 | 13.68 | 2,349,252 | +0.06(+0.41%) |
Sep 14, 2017 | 13.45 | 13.65 | 13.35 | 13.62 | 659,557 | +0.17(+1.25%) |
Sep 13, 2017 | 13.49 | 13.57 | 13.39 | 13.45 | 498,255 | -0.03(-0.26%) |
Sep 12, 2017 | 13.76 | 13.77 | 13.45 | 13.49 | 475,707 | -0.25(-1.83%) |
Sep 11, 2017 | 13.65 | 13.84 | 13.60 | 13.74 | 868,561 | +0.15(+1.13%) |
Sep 08, 2017 | 13.46 | 13.69 | 13.43 | 13.59 | 473,140 | +0.13(+0.93%) |
Sep 07, 2017 | 13.52 | 13.54 | 13.32 | 13.46 | 948,696 | -0.01(-0.05%) |
Sep 06, 2017 | 13.50 | 13.62 | 13.43 | 13.47 | 1,038,553 | -0.01(-0.10%) |
Sep 05, 2017 | 13.57 | 13.69 | 13.45 | 13.48 | 796,869 | -0.06(-0.46%) |
Sep 01, 2017 | 13.50 | 13.57 | 13.44 | 13.55 | 613,720 | +0.08(+0.57%) |
Aug 31, 2017 | 13.39 | 13.67 | 13.38 | 13.47 | 1,321,435 | +0.10(+0.73%) |
Aug 30, 2017 | 13.25 | 13.39 | 13.22 | 13.37 | 646,296 | +0.07(+0.52%) |
Aug 29, 2017 | 13.21 | 13.42 | 13.20 | 13.30 | 716,860 | +0.08(+0.63%) |
Aug 28, 2017 | 13.42 | 13.51 | 13.12 | 13.22 | 1,105,787 | -0.19(-1.41%) |
Aug 25, 2017 | 13.55 | 13.59 | 13.27 | 13.41 | 754,670 | -0.09(-0.67%) |
Aug 24, 2017 | 13.50 | 13.61 | 13.38 | 13.50 | 1,023,708 | +0.03(+0.21%) |
Aug 23, 2017 | 13.41 | 13.62 | 13.34 | 13.47 | 550,855 | +0.08(+0.57%) |
Aug 22, 2017 | 13.54 | 13.61 | 13.29 | 13.39 | 985,155 | -0.13(-0.93%) |
Aug 21, 2017 | 13.17 | 13.56 | 13.15 | 13.52 | 1,200,506 | +0.35(+2.65%) |
Aug 18, 2017 | 13.09 | 13.25 | 13.04 | 13.17 | 701,066 | -0.01(-0.05%) |
Aug 17, 2017 | 13.20 | 13.28 | 13.13 | 13.18 | 607,430 | -0.04(-0.32%) |
Aug 16, 2017 | 12.92 | 13.36 | 12.92 | 13.22 | 711,935 | +0.31(+2.38%) |
Aug 15, 2017 | 12.83 | 12.98 | 12.75 | 12.91 | 742,535 | +0.01(+0.05%) |
Aug 14, 2017 | 12.62 | 12.93 | 12.62 | 12.90 | 580,211 | +0.34(+2.67%) |
Aug 11, 2017 | 12.55 | 12.64 | 12.44 | 12.57 | 638,736 | +0.04(+0.33%) |
Aug 10, 2017 | 12.67 | 12.68 | 12.53 | 12.53 | 384,461 | -0.15(-1.21%) |
Aug 09, 2017 | 12.69 | 12.69 | 12.55 | 12.68 | 460,881 | -0.02(-0.16%) |
Aug 08, 2017 | 12.64 | 12.75 | 12.62 | 12.70 | 319,363 | +0.05(+0.39%) |
Aug 07, 2017 | 12.67 | 12.70 | 12.53 | 12.65 | 396,819 | -0.05(-0.38%) |
Aug 04, 2017 | 12.87 | 12.58 | 12.70 | 645,405 | -0.11(-0.87%) | |
Aug 03, 2017 | 12.50 | 12.90 | 12.44 | 12.81 | 613,482 | +0.20(+1.55%) |
Aug 02, 2017 | 12.62 | 12.79 | 12.57 | 12.62 | 527,427 | -0.13(-0.99%) |
Aug 01, 2017 | 12.78 | 12.81 | 12.57 | 12.74 | 453,375 | +0.01(+0.05%) |
Jul 31, 2017 | 12.62 | 12.74 | 12.52 | 12.74 | 506,297 | +0.13(+1.00%) |
Jul 28, 2017 | 12.63 | 12.75 | 12.49 | 12.61 | 686,002 | -0.04(-0.33%) |
Jul 27, 2017 | 12.81 | 12.81 | 12.62 | 12.65 | 673,940 | -0.15(-1.20%) |
Jul 26, 2017 | 12.74 | 12.89 | 12.71 | 12.81 | 435,315 | +0.03(+0.27%) |
Jul 25, 2017 | 12.76 | 12.79 | 12.69 | 12.77 | 657,519 | +0.01(+0.05%) |
Jul 24, 2017 | 12.83 | 12.87 | 12.71 | 12.76 | 569,257 | -0.03(-0.27%) |
Jul 21, 2017 | 12.88 | 12.91 | 12.72 | 12.80 | 728,421 | +0.02(+0.16%) |
Jul 20, 2017 | 12.88 | 12.73 | 12.78 | 587,962 | +0.08(+0.60%) | |
Jul 19, 2017 | 12.70 | 12.85 | 12.64 | 12.70 | 524,829 | +0.00(+0.00%) |
Jul 18, 2017 | 12.72 | 12.80 | 12.64 | 12.70 | 306,256 | -0.03(-0.22%) |
Jul 17, 2017 | 12.74 | 12.83 | 12.67 | 12.73 | 392,551 | -0.02(-0.16%) |
Jul 14, 2017 | 12.72 | 12.85 | 12.70 | 12.75 | 498,175 | +0.09(+0.72%) |
Jul 13, 2017 | 12.72 | 12.73 | 12.58 | 12.66 | 357,683 | -0.07(-0.55%) |
Jul 12, 2017 | 12.68 | 12.79 | 12.63 | 12.73 | 308,635 | +0.14(+1.11%) |
Jul 11, 2017 | 12.51 | 12.60 | 12.49 | 12.59 | 499,713 | +0.07(+0.56%) |
Jul 10, 2017 | 12.72 | 12.74 | 12.51 | 12.52 | 366,401 | -0.22(-1.70%) |
Jul 07, 2017 | 12.68 | 12.78 | 12.64 | 12.74 | 456,613 | +0.07(+0.55%) |
Jul 06, 2017 | 12.79 | 12.93 | 12.64 | 12.67 | 467,801 | -0.29(-2.21%) |
Jul 05, 2017 | 13.18 | 13.20 | 12.92 | 12.95 | 796,309 | -0.21(-1.59%) |