Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.88 | 15.11 | 14.88 | 15.00 | 5,573,814 | +0.09(+0.63%) |
Sep 28, 2017 | 14.88 | 14.95 | 14.75 | 14.91 | 5,197,077 | +0.04(+0.26%) |
Sep 27, 2017 | 14.65 | 14.99 | 14.53 | 14.87 | 7,074,394 | +0.39(+2.71%) |
Sep 26, 2017 | 14.25 | 14.50 | 14.22 | 14.48 | 5,218,820 | +0.27(+1.87%) |
Sep 25, 2017 | 14.06 | 14.27 | 14.01 | 14.21 | 2,529,863 | +0.13(+0.89%) |
Sep 22, 2017 | 14.01 | 14.10 | 13.97 | 14.08 | 2,253,361 | +0.02(+0.11%) |
Sep 21, 2017 | 14.05 | 14.16 | 14.02 | 14.07 | 2,458,139 | +0.02(+0.11%) |
Sep 20, 2017 | 13.83 | 14.07 | 13.73 | 14.05 | 4,296,642 | +0.23(+1.64%) |
Sep 19, 2017 | 13.96 | 14.09 | 13.79 | 13.83 | 4,864,948 | -0.13(-0.95%) |
Sep 18, 2017 | 13.83 | 13.99 | 13.78 | 13.96 | 6,687,552 | +0.16(+1.13%) |
Sep 15, 2017 | 13.71 | 13.83 | 13.70 | 13.80 | 5,101,396 | +0.09(+0.63%) |
Sep 14, 2017 | 13.83 | 13.87 | 13.67 | 13.72 | 4,310,523 | -0.07(-0.51%) |
Sep 13, 2017 | 13.65 | 13.79 | 13.63 | 13.79 | 4,637,580 | +0.09(+0.63%) |
Sep 12, 2017 | 13.37 | 13.72 | 13.36 | 13.70 | 5,303,718 | +0.42(+3.19%) |
Sep 11, 2017 | 13.01 | 13.36 | 13.00 | 13.28 | 3,981,855 | +0.46(+3.61%) |
Sep 08, 2017 | 12.56 | 12.91 | 12.51 | 12.82 | 4,928,274 | +0.24(+1.93%) |
Sep 07, 2017 | 12.96 | 12.96 | 12.41 | 12.57 | 4,938,189 | -0.35(-2.73%) |
Sep 06, 2017 | 12.96 | 13.12 | 12.87 | 12.93 | 6,654,171 | +0.02(+0.12%) |
Sep 05, 2017 | 13.39 | 13.49 | 12.87 | 12.91 | 4,083,588 | -0.62(-4.55%) |
Sep 01, 2017 | 13.42 | 13.60 | 13.41 | 13.53 | 2,887,827 | +0.12(+0.87%) |
Aug 31, 2017 | 13.55 | 13.58 | 13.39 | 13.41 | 2,119,510 | -0.09(-0.64%) |
Aug 30, 2017 | 13.40 | 13.54 | 13.37 | 13.49 | 1,752,170 | +0.10(+0.76%) |
Aug 29, 2017 | 13.24 | 13.43 | 13.16 | 13.39 | 3,219,015 | -0.02(-0.12%) |
Aug 28, 2017 | 13.56 | 13.61 | 13.33 | 13.41 | 3,370,244 | -0.12(-0.92%) |
Aug 25, 2017 | 13.39 | 13.60 | 13.39 | 13.53 | 2,311,232 | +0.16(+1.22%) |
Aug 24, 2017 | 13.38 | 13.45 | 13.30 | 13.37 | 2,410,319 | +0.07(+0.53%) |
Aug 23, 2017 | 13.15 | 13.42 | 13.13 | 13.30 | 1,947,241 | +0.04(+0.29%) |
Aug 22, 2017 | 13.24 | 13.29 | 13.21 | 13.26 | 2,153,828 | +0.10(+0.77%) |
Aug 21, 2017 | 13.16 | 13.21 | 13.03 | 13.16 | 2,252,601 | +0.00(+0.00%) |
Aug 18, 2017 | 13.11 | 13.28 | 13.05 | 13.16 | 2,020,225 | -0.02(-0.12%) |
Aug 17, 2017 | 13.56 | 13.62 | 13.15 | 13.17 | 2,500,430 | -0.41(-3.04%) |
Aug 16, 2017 | 13.71 | 13.77 | 13.53 | 13.59 | 2,948,913 | -0.09(-0.63%) |
Aug 15, 2017 | 13.90 | 13.94 | 13.67 | 13.67 | 1,586,845 | -0.05(-0.40%) |
Aug 14, 2017 | 13.60 | 13.78 | 13.53 | 13.73 | 1,740,694 | +0.29(+2.15%) |
Aug 11, 2017 | 13.50 | 13.66 | 13.35 | 13.44 | 3,205,302 | -0.15(-1.09%) |
Aug 10, 2017 | 13.77 | 13.93 | 13.53 | 13.59 | 5,683,192 | -0.19(-1.41%) |
Aug 09, 2017 | 13.74 | 13.82 | 13.67 | 13.78 | 6,874,966 | -0.14(-1.01%) |
Aug 08, 2017 | 13.78 | 14.11 | 13.73 | 13.92 | 4,116,516 | +0.10(+0.73%) |
Aug 07, 2017 | 13.84 | 13.88 | 13.73 | 13.82 | 1,737,411 | +0.00(+0.00%) |
Aug 04, 2017 | 13.87 | 13.95 | 13.80 | 13.82 | 2,395,407 | +0.08(+0.57%) |
Aug 03, 2017 | 13.73 | 13.81 | 13.65 | 13.74 | 4,232,710 | -0.02(-0.17%) |
Aug 02, 2017 | 13.69 | 13.78 | 13.60 | 13.77 | 1,689,961 | +0.06(+0.45%) |
Aug 01, 2017 | 13.67 | 13.74 | 13.56 | 13.70 | 1,996,385 | +0.12(+0.92%) |
Jul 31, 2017 | 13.52 | 13.63 | 13.46 | 13.58 | 2,824,989 | +0.11(+0.81%) |
Jul 28, 2017 | 13.59 | 13.63 | 13.40 | 13.47 | 2,377,081 | -0.16(-1.14%) |
Jul 27, 2017 | 13.67 | 13.80 | 13.56 | 13.63 | 2,761,737 | +0.00(+0.00%) |
Jul 26, 2017 | 14.10 | 14.10 | 13.61 | 13.63 | 3,565,976 | -0.44(-3.16%) |
Jul 25, 2017 | 14.07 | 14.13 | 13.99 | 14.07 | 4,850,807 | +0.26(+1.86%) |
Jul 24, 2017 | 13.74 | 13.86 | 13.70 | 13.81 | 2,831,782 | +0.09(+0.62%) |
Jul 21, 2017 | 13.80 | 13.90 | 13.68 | 13.73 | 2,767,888 | -0.12(-0.90%) |
Jul 20, 2017 | 13.79 | 13.94 | 13.73 | 13.85 | 4,027,067 | +0.07(+0.51%) |
Jul 19, 2017 | 13.82 | 13.92 | 13.71 | 13.78 | 3,479,658 | +0.02(+0.17%) |
Jul 18, 2017 | 13.69 | 13.81 | 13.66 | 13.76 | 4,095,597 | -0.04(-0.28%) |
Jul 17, 2017 | 13.82 | 13.84 | 13.67 | 13.80 | 3,956,578 | -0.05(-0.34%) |
Jul 14, 2017 | 13.69 | 13.91 | 13.55 | 13.84 | 5,206,313 | +0.17(+1.25%) |
Jul 13, 2017 | 13.57 | 13.70 | 13.49 | 13.67 | 5,579,593 | +0.15(+1.09%) |
Jul 12, 2017 | 13.53 | 13.64 | 13.37 | 13.53 | 3,708,301 | -0.04(-0.29%) |
Jul 11, 2017 | 13.60 | 13.70 | 13.53 | 13.56 | 4,851,346 | -0.03(-0.23%) |
Jul 10, 2017 | 13.58 | 13.70 | 13.51 | 13.60 | 3,277,086 | -0.05(-0.34%) |
Jul 07, 2017 | 13.63 | 13.72 | 13.41 | 13.64 | 2,539,575 | +0.03(+0.23%) |
Jul 06, 2017 | 13.75 | 13.84 | 13.59 | 13.61 | 3,292,405 | -0.14(-1.02%) |
Jul 05, 2017 | 13.89 | 13.89 | 13.69 | 13.75 | 2,459,086 | -0.13(-0.95%) |