Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.05 | 12.05 | 11.61 | 11.81 | 1,522,894 | -0.22(-1.83%) |
Sep 28, 2017 | 12.20 | 12.26 | 11.92 | 12.03 | 744,798 | -0.27(-2.20%) |
Sep 27, 2017 | 12.42 | 11.97 | 12.30 | 1,350,140 | +0.21(+1.74%) | |
Sep 26, 2017 | 12.09 | 12.28 | 11.99 | 12.09 | 844,252 | +0.09(+0.75%) |
Sep 25, 2017 | 12.40 | 12.54 | 11.80 | 12.00 | 1,324,734 | -0.45(-3.61%) |
Sep 22, 2017 | 12.37 | 12.50 | 12.16 | 12.45 | 1,080,900 | +0.05(+0.40%) |
Sep 21, 2017 | 13.14 | 13.14 | 12.30 | 12.40 | 1,420,749 | -0.73(-5.56%) |
Sep 20, 2017 | 13.02 | 13.35 | 13.02 | 13.13 | 740,059 | -0.15(-1.13%) |
Sep 19, 2017 | 13.39 | 13.60 | 13.12 | 13.28 | 2,552,327 | -0.92(-6.48%) |
Sep 18, 2017 | 14.14 | 14.29 | 14.07 | 14.20 | 614,932 | +0.09(+0.64%) |
Sep 15, 2017 | 14.24 | 14.24 | 13.95 | 14.11 | 1,017,335 | -0.11(-0.77%) |
Sep 14, 2017 | 14.22 | 14.32 | 14.12 | 14.22 | 936,440 | -0.03(-0.21%) |
Sep 13, 2017 | 14.42 | 14.22 | 14.25 | 351,282 | -0.10(-0.70%) | |
Sep 12, 2017 | 14.50 | 14.57 | 14.29 | 14.35 | 375,705 | -0.13(-0.90%) |
Sep 11, 2017 | 14.30 | 14.76 | 14.16 | 14.48 | 1,092,621 | +0.21(+1.47%) |
Sep 08, 2017 | 14.35 | 14.42 | 14.19 | 14.27 | 416,209 | -0.08(-0.56%) |
Sep 07, 2017 | 14.41 | 14.50 | 14.25 | 14.35 | 531,958 | -0.05(-0.35%) |
Sep 06, 2017 | 14.25 | 14.41 | 14.20 | 14.40 | 716,484 | +0.17(+1.19%) |
Sep 05, 2017 | 13.84 | 14.28 | 13.84 | 14.23 | 1,156,665 | +0.34(+2.45%) |
Sep 01, 2017 | 14.07 | 14.09 | 13.70 | 13.89 | 781,512 | -0.12(-0.86%) |
Aug 31, 2017 | 13.81 | 14.05 | 13.71 | 14.01 | 1,341,028 | +0.21(+1.52%) |
Aug 30, 2017 | 13.50 | 13.82 | 13.37 | 13.80 | 573,438 | +0.34(+2.53%) |
Aug 29, 2017 | 13.55 | 13.62 | 13.41 | 13.46 | 615,409 | -0.15(-1.10%) |
Aug 28, 2017 | 13.82 | 13.82 | 13.53 | 13.61 | 736,143 | -0.20(-1.45%) |
Aug 25, 2017 | 13.75 | 13.93 | 13.69 | 13.81 | 540,754 | +0.14(+1.02%) |
Aug 24, 2017 | 13.36 | 13.71 | 13.35 | 13.67 | 627,945 | +0.23(+1.71%) |
Aug 23, 2017 | 13.12 | 13.46 | 13.08 | 13.44 | 562,679 | +0.22(+1.66%) |
Aug 22, 2017 | 12.96 | 13.35 | 12.96 | 13.22 | 1,168,316 | +0.33(+2.56%) |
Aug 21, 2017 | 12.69 | 12.90 | 12.62 | 12.89 | 580,264 | +0.20(+1.58%) |
Aug 18, 2017 | 12.59 | 12.89 | 12.56 | 12.69 | 846,016 | -0.01(-0.08%) |
Aug 17, 2017 | 12.80 | 13.04 | 12.63 | 12.70 | 826,885 | -0.16(-1.24%) |
Aug 16, 2017 | 12.86 | 13.05 | 12.77 | 12.86 | 474,467 | +0.09(+0.70%) |
Aug 15, 2017 | 13.06 | 13.12 | 12.73 | 12.77 | 635,709 | -0.28(-2.15%) |
Aug 14, 2017 | 12.65 | 13.09 | 12.64 | 13.05 | 730,476 | +0.49(+3.90%) |
Aug 11, 2017 | 12.46 | 12.62 | 12.25 | 12.56 | 469,314 | +0.09(+0.72%) |
Aug 10, 2017 | 12.40 | 12.56 | 12.32 | 12.47 | 609,905 | -0.04(-0.32%) |
Aug 09, 2017 | 12.53 | 12.79 | 12.34 | 12.51 | 771,318 | -0.04(-0.32%) |
Aug 08, 2017 | 12.67 | 13.00 | 12.22 | 12.55 | 1,086,455 | -0.27(-2.11%) |
Aug 07, 2017 | 12.14 | 12.90 | 11.80 | 12.82 | 2,231,286 | -0.30(-2.29%) |
Aug 04, 2017 | 13.09 | 13.56 | 13.09 | 13.12 | 1,910,029 | +0.12(+0.92%) |
Aug 03, 2017 | 12.78 | 13.05 | 12.71 | 13.00 | 1,155,004 | +0.24(+1.88%) |
Aug 02, 2017 | 12.52 | 12.79 | 12.20 | 12.76 | 920,832 | +0.23(+1.84%) |
Aug 01, 2017 | 12.22 | 12.57 | 12.20 | 12.53 | 513,275 | +0.35(+2.87%) |
Jul 31, 2017 | 12.35 | 11.99 | 12.18 | 554,103 | -0.08(-0.65%) | |
Jul 28, 2017 | 12.14 | 12.37 | 12.14 | 12.26 | 285,038 | +0.04(+0.33%) |
Jul 27, 2017 | 12.28 | 12.34 | 12.10 | 12.22 | 417,261 | -0.02(-0.16%) |
Jul 26, 2017 | 12.33 | 12.37 | 12.22 | 12.24 | 346,616 | -0.07(-0.57%) |
Jul 25, 2017 | 12.05 | 12.50 | 12.01 | 12.31 | 538,592 | +0.24(+1.99%) |
Jul 24, 2017 | 12.12 | 12.19 | 12.02 | 12.07 | 364,974 | -0.05(-0.41%) |
Jul 21, 2017 | 12.06 | 12.14 | 11.87 | 12.12 | 375,686 | +0.17(+1.42%) |
Jul 20, 2017 | 11.88 | 12.31 | 11.88 | 11.95 | 676,447 | +0.08(+0.67%) |
Jul 19, 2017 | 11.77 | 11.97 | 11.61 | 11.87 | 556,770 | +0.08(+0.68%) |
Jul 18, 2017 | 11.71 | 11.84 | 11.59 | 11.79 | 519,227 | +0.00(+0.00%) |
Jul 17, 2017 | 11.84 | 11.90 | 11.66 | 11.79 | 419,044 | -0.05(-0.42%) |
Jul 14, 2017 | 11.63 | 11.93 | 11.56 | 11.84 | 737,832 | +0.20(+1.72%) |
Jul 13, 2017 | 11.40 | 11.68 | 11.31 | 11.64 | 476,683 | +0.27(+2.37%) |
Jul 12, 2017 | 11.32 | 11.49 | 11.32 | 11.37 | 301,231 | +0.10(+0.89%) |
Jul 11, 2017 | 11.16 | 11.34 | 11.15 | 11.27 | 439,704 | +0.03(+0.27%) |
Jul 10, 2017 | 11.17 | 11.26 | 11.03 | 11.24 | 437,647 | +0.06(+0.54%) |
Jul 07, 2017 | 11.15 | 11.19 | 11.05 | 11.18 | 342,969 | +0.07(+0.63%) |
Jul 06, 2017 | 11.34 | 11.36 | 11.07 | 11.11 | 648,255 | -0.32(-2.80%) |
Jul 05, 2017 | 11.43 | 11.49 | 11.16 | 11.43 | 482,411 | +0.05(+0.44%) |