Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.62 | 13.77 | 13.54 | 13.74 | 25,207 | +0.23(+1.69%) |
Sep 28, 2017 | 13.48 | 13.78 | 13.19 | 13.51 | 23,690 | +0.14(+1.04%) |
Sep 27, 2017 | 13.45 | 13.45 | 13.26 | 13.37 | 32,194 | -0.11(-0.81%) |
Sep 26, 2017 | 13.16 | 13.75 | 13.14 | 13.48 | 46,068 | +0.29(+2.21%) |
Sep 25, 2017 | 13.22 | 13.24 | 13.18 | 13.19 | 28,343 | +0.03(+0.22%) |
Sep 22, 2017 | 12.99 | 13.22 | 12.88 | 13.16 | 21,342 | +0.35(+2.73%) |
Sep 21, 2017 | 12.86 | 13.00 | 12.75 | 12.81 | 27,273 | +0.01(+0.11%) |
Sep 20, 2017 | 12.84 | 12.84 | 12.62 | 12.80 | 36,691 | -0.19(-1.46%) |
Sep 19, 2017 | 13.10 | 13.10 | 12.87 | 12.99 | 31,344 | -0.04(-0.34%) |
Sep 18, 2017 | 13.16 | 13.30 | 12.81 | 13.03 | 79,917 | -0.16(-1.22%) |
Sep 15, 2017 | 12.94 | 13.19 | 12.54 | 13.19 | 92,676 | +0.34(+2.61%) |
Sep 14, 2017 | 12.95 | 12.95 | 12.63 | 12.86 | 52,715 | -0.04(-0.34%) |
Sep 13, 2017 | 13.02 | 13.02 | 12.88 | 12.90 | 64,749 | +0.04(+0.28%) |
Sep 12, 2017 | 12.88 | 12.94 | 12.79 | 12.86 | 38,216 | +0.09(+0.74%) |
Sep 11, 2017 | 12.85 | 13.00 | 12.73 | 12.77 | 63,989 | +0.12(+0.98%) |
Sep 08, 2017 | 12.16 | 12.69 | 12.10 | 12.64 | 35,225 | +0.56(+4.64%) |
Sep 07, 2017 | 12.20 | 12.36 | 12.03 | 12.08 | 13,674 | -0.01(-0.12%) |
Sep 06, 2017 | 12.22 | 12.40 | 12.10 | 12.10 | 11,163 | -0.13(-1.07%) |
Sep 05, 2017 | 12.34 | 12.39 | 12.23 | 12.23 | 19,671 | -0.18(-1.47%) |
Sep 01, 2017 | 12.51 | 12.51 | 12.36 | 12.41 | 14,567 | -0.04(-0.29%) |
Aug 31, 2017 | 12.43 | 12.75 | 12.39 | 12.45 | 43,263 | +0.12(+0.95%) |
Aug 30, 2017 | 12.54 | 12.70 | 12.29 | 12.33 | 42,349 | -0.07(-0.53%) |
Aug 29, 2017 | 12.75 | 12.94 | 12.28 | 12.40 | 80,076 | -0.33(-2.58%) |
Aug 28, 2017 | 13.03 | 13.03 | 12.71 | 12.73 | 18,022 | -0.15(-1.13%) |
Aug 25, 2017 | 12.69 | 12.93 | 12.55 | 12.87 | 15,641 | +0.16(+1.26%) |
Aug 24, 2017 | 12.77 | 12.92 | 12.54 | 12.71 | 18,386 | +0.09(+0.69%) |
Aug 23, 2017 | 12.24 | 12.93 | 12.14 | 12.62 | 93,309 | +0.38(+3.10%) |
Aug 22, 2017 | 12.06 | 12.24 | 11.92 | 12.24 | 64,463 | +0.18(+1.49%) |
Aug 21, 2017 | 12.20 | 12.34 | 12.01 | 12.06 | 7,955 | -0.11(-0.87%) |
Aug 18, 2017 | 12.46 | 12.60 | 12.03 | 12.17 | 23,207 | -0.24(-1.91%) |
Aug 17, 2017 | 12.27 | 12.46 | 12.06 | 12.41 | 31,842 | +0.14(+1.16%) |
Aug 16, 2017 | 12.65 | 12.75 | 12.22 | 12.27 | 21,279 | -0.28(-2.26%) |
Aug 15, 2017 | 12.83 | 13.02 | 12.48 | 12.55 | 13,563 | -0.48(-3.72%) |
Aug 14, 2017 | 12.61 | 13.05 | 12.54 | 13.03 | 15,473 | +0.40(+3.20%) |
Aug 11, 2017 | 12.93 | 12.93 | 12.39 | 12.63 | 15,274 | -0.30(-2.31%) |
Aug 10, 2017 | 12.80 | 12.96 | 12.06 | 12.93 | 61,099 | +0.04(+0.28%) |
Aug 09, 2017 | 13.12 | 13.16 | 12.81 | 12.89 | 27,352 | -0.23(-1.72%) |
Aug 08, 2017 | 13.07 | 13.12 | 12.87 | 13.12 | 30,714 | +0.06(+0.45%) |
Aug 07, 2017 | 12.99 | 13.17 | 12.97 | 13.06 | 18,574 | +0.15(+1.13%) |
Aug 04, 2017 | 12.68 | 13.02 | 12.67 | 12.91 | 38,812 | +0.26(+2.07%) |
Aug 03, 2017 | 12.75 | 12.75 | 12.46 | 12.65 | 31,839 | -0.15(-1.14%) |
Aug 02, 2017 | 13.15 | 13.34 | 12.79 | 12.80 | 21,430 | -0.34(-2.61%) |
Aug 01, 2017 | 13.48 | 13.50 | 12.99 | 13.14 | 60,645 | -0.16(-1.21%) |
Jul 31, 2017 | 12.99 | 13.43 | 12.94 | 13.30 | 101,589 | +0.44(+3.40%) |
Jul 28, 2017 | 12.75 | 12.86 | 12.75 | 12.86 | 31,580 | +0.20(+1.61%) |
Jul 27, 2017 | 12.54 | 12.72 | 12.54 | 12.66 | 42,100 | +0.21(+1.65%) |
Jul 26, 2017 | 12.06 | 12.53 | 12.06 | 12.45 | 93,257 | +0.45(+3.75%) |
Jul 25, 2017 | 11.78 | 12.12 | 11.46 | 12.00 | 92,637 | +0.22(+1.85%) |
Jul 24, 2017 | 11.95 | 12.06 | 11.68 | 11.78 | 65,986 | -0.36(-2.94%) |
Jul 21, 2017 | 12.03 | 12.14 | 11.93 | 12.14 | 25,383 | +0.09(+0.79%) |
Jul 20, 2017 | 11.87 | 12.05 | 11.83 | 12.05 | 10,169 | +0.17(+1.41%) |
Jul 19, 2017 | 12.08 | 12.13 | 11.88 | 11.88 | 22,494 | -0.15(-1.21%) |
Jul 18, 2017 | 11.98 | 12.22 | 11.84 | 12.03 | 132,864 | +0.17(+1.41%) |
Jul 17, 2017 | 11.86 | 12.01 | 11.67 | 11.86 | 88,957 | -0.09(-0.79%) |
Jul 14, 2017 | 11.93 | 12.01 | 11.81 | 11.95 | 35,964 | +0.07(+0.61%) |
Jul 13, 2017 | 11.88 | 11.97 | 11.75 | 11.88 | 32,012 | +0.11(+0.93%) |
Jul 12, 2017 | 11.92 | 12.03 | 11.61 | 11.77 | 63,880 | -0.14(-1.16%) |
Jul 11, 2017 | 12.03 | 12.19 | 11.91 | 11.91 | 22,746 | -0.19(-1.57%) |
Jul 10, 2017 | 12.27 | 12.45 | 11.90 | 12.10 | 45,509 | -0.07(-0.60%) |
Jul 07, 2017 | 12.20 | 12.23 | 11.78 | 12.17 | 55,746 | +0.01(+0.06%) |
Jul 06, 2017 | 12.43 | 12.61 | 12.04 | 12.16 | 108,627 | -0.17(-1.42%) |
Jul 05, 2017 | 12.11 | 12.34 | 12.11 | 12.34 | 60,267 | +0.23(+1.86%) |