Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.23 | 13.30 | 13.04 | 13.06 | 210,734 | -0.17(-1.29%) |
Sep 28, 2017 | 13.09 | 13.25 | 13.02 | 13.23 | 216,639 | +0.14(+1.08%) |
Sep 27, 2017 | 13.13 | 12.93 | 13.09 | 306,632 | -0.02(-0.13%) | |
Sep 26, 2017 | 12.96 | 13.14 | 12.90 | 13.10 | 194,663 | +0.13(+1.04%) |
Sep 25, 2017 | 12.77 | 12.98 | 12.77 | 12.97 | 278,505 | +0.19(+1.47%) |
Sep 22, 2017 | 12.89 | 12.94 | 12.72 | 12.78 | 206,411 | -0.07(-0.55%) |
Sep 21, 2017 | 12.83 | 13.04 | 12.80 | 12.85 | 256,957 | -0.04(-0.32%) |
Sep 20, 2017 | 12.73 | 13.00 | 12.73 | 12.89 | 500,468 | +0.16(+1.24%) |
Sep 19, 2017 | 12.68 | 12.74 | 12.61 | 12.73 | 242,240 | +0.09(+0.67%) |
Sep 18, 2017 | 12.68 | 12.76 | 12.62 | 12.65 | 309,173 | -0.02(-0.18%) |
Sep 15, 2017 | 12.77 | 12.77 | 12.55 | 12.67 | 802,726 | -0.04(-0.32%) |
Sep 14, 2017 | 12.47 | 12.72 | 12.47 | 12.71 | 340,517 | +0.20(+1.63%) |
Sep 13, 2017 | 12.61 | 12.48 | 12.51 | 177,935 | -0.05(-0.42%) | |
Sep 12, 2017 | 12.65 | 12.75 | 12.49 | 12.56 | 218,570 | -0.15(-1.15%) |
Sep 11, 2017 | 12.62 | 12.76 | 12.50 | 12.71 | 207,326 | +0.04(+0.28%) |
Sep 08, 2017 | 12.54 | 12.75 | 12.50 | 12.67 | 304,702 | +0.19(+1.49%) |
Sep 07, 2017 | 12.56 | 12.57 | 12.44 | 12.49 | 183,452 | -0.01(-0.09%) |
Sep 06, 2017 | 12.42 | 12.61 | 12.42 | 12.50 | 198,599 | +0.07(+0.56%) |
Sep 05, 2017 | 12.50 | 12.61 | 12.25 | 12.43 | 261,103 | -0.07(-0.56%) |
Sep 01, 2017 | 12.55 | 12.59 | 12.45 | 12.50 | 250,312 | +0.02(+0.19%) |
Aug 31, 2017 | 12.54 | 12.73 | 12.46 | 12.47 | 601,853 | -0.01(-0.05%) |
Aug 30, 2017 | 12.33 | 12.51 | 12.28 | 12.48 | 256,670 | +0.15(+1.23%) |
Aug 29, 2017 | 12.25 | 12.40 | 12.25 | 12.33 | 310,779 | +0.05(+0.43%) |
Aug 28, 2017 | 12.39 | 12.47 | 12.22 | 12.28 | 200,018 | -0.08(-0.61%) |
Aug 25, 2017 | 12.42 | 12.26 | 12.35 | 212,473 | +0.04(+0.33%) | |
Aug 24, 2017 | 12.32 | 12.48 | 12.31 | 12.31 | 178,722 | +0.04(+0.33%) |
Aug 23, 2017 | 12.14 | 12.32 | 12.10 | 12.27 | 180,465 | +0.02(+0.19%) |
Aug 22, 2017 | 12.23 | 12.35 | 12.19 | 12.25 | 122,871 | +0.01(+0.10%) |
Aug 21, 2017 | 12.08 | 12.31 | 12.08 | 12.23 | 164,454 | +0.13(+1.11%) |
Aug 18, 2017 | 12.33 | 12.35 | 12.09 | 12.10 | 224,341 | -0.29(-2.35%) |
Aug 17, 2017 | 12.29 | 12.53 | 12.29 | 12.39 | 308,068 | +0.15(+1.26%) |
Aug 16, 2017 | 12.17 | 12.32 | 12.17 | 12.24 | 294,754 | +0.07(+0.57%) |
Aug 15, 2017 | 12.10 | 12.17 | 11.98 | 12.17 | 266,407 | +0.06(+0.48%) |
Aug 14, 2017 | 11.91 | 12.17 | 11.91 | 12.11 | 223,387 | +0.25(+2.10%) |
Aug 11, 2017 | 12.01 | 12.03 | 11.85 | 11.86 | 336,395 | -0.14(-1.21%) |
Aug 10, 2017 | 12.05 | 12.09 | 11.95 | 12.01 | 210,278 | +0.01(+0.10%) |
Aug 09, 2017 | 12.09 | 12.16 | 11.95 | 11.99 | 260,918 | -0.10(-0.86%) |
Aug 08, 2017 | 12.15 | 12.15 | 11.98 | 12.10 | 241,767 | +0.04(+0.34%) |
Aug 07, 2017 | 11.98 | 12.12 | 11.92 | 12.06 | 359,285 | +0.08(+0.68%) |
Aug 04, 2017 | 11.92 | 12.05 | 11.87 | 11.98 | 265,995 | +0.03(+0.29%) |
Aug 03, 2017 | 11.66 | 11.97 | 11.62 | 11.94 | 491,065 | +0.25(+2.18%) |
Aug 02, 2017 | 11.94 | 11.95 | 11.60 | 11.69 | 443,107 | -0.28(-2.33%) |
Aug 01, 2017 | 12.12 | 12.19 | 11.64 | 11.97 | 841,785 | -0.37(-2.96%) |
Jul 31, 2017 | 12.46 | 12.49 | 12.14 | 12.33 | 350,195 | -0.08(-0.65%) |
Jul 28, 2017 | 12.28 | 12.43 | 12.23 | 12.41 | 269,107 | +0.11(+0.90%) |
Jul 27, 2017 | 12.34 | 12.36 | 12.21 | 12.30 | 331,090 | -0.04(-0.33%) |
Jul 26, 2017 | 12.14 | 12.39 | 12.10 | 12.34 | 466,712 | +0.22(+1.82%) |
Jul 25, 2017 | 11.85 | 12.20 | 11.77 | 12.12 | 1,442,166 | +0.38(+3.21%) |
Jul 24, 2017 | 11.81 | 11.86 | 11.73 | 11.75 | 286,088 | -0.06(-0.49%) |
Jul 21, 2017 | 11.83 | 11.84 | 11.76 | 11.80 | 658,629 | +0.06(+0.49%) |
Jul 20, 2017 | 11.92 | 11.75 | 11.75 | 1,613,589 | -0.84(-6.68%) | |
Jul 19, 2017 | 12.59 | 12.68 | 12.50 | 12.59 | 220,991 | -0.01(-0.12%) |
Jul 18, 2017 | 12.55 | 12.62 | 12.42 | 12.60 | 362,015 | +0.05(+0.37%) |
Jul 17, 2017 | 12.42 | 12.64 | 12.38 | 12.55 | 197,160 | +0.17(+1.40%) |
Jul 14, 2017 | 12.28 | 12.42 | 12.28 | 12.38 | 189,076 | +0.12(+0.94%) |
Jul 13, 2017 | 12.42 | 12.44 | 12.23 | 12.27 | 141,349 | -0.15(-1.21%) |
Jul 12, 2017 | 12.24 | 12.46 | 12.24 | 12.42 | 552,649 | +0.22(+1.79%) |
Jul 11, 2017 | 12.14 | 12.24 | 12.06 | 12.20 | 313,807 | +0.07(+0.62%) |
Jul 10, 2017 | 12.28 | 12.32 | 12.11 | 12.12 | 280,846 | -0.17(-1.41%) |
Jul 07, 2017 | 12.29 | 12.36 | 12.15 | 12.29 | 330,178 | +0.01(+0.09%) |
Jul 06, 2017 | 12.51 | 12.51 | 12.25 | 12.28 | 278,565 | -0.28(-2.20%) |
Jul 05, 2017 | 12.80 | 12.80 | 12.50 | 12.56 | 258,266 | -0.23(-1.80%) |