Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.55 | 12.64 | 12.43 | 12.59 | 646,778 | +0.05(+0.38%) |
Sep 28, 2017 | 12.45 | 12.65 | 12.43 | 12.54 | 748,697 | +0.06(+0.46%) |
Sep 27, 2017 | 12.46 | 12.48 | 1,202,557 | -0.20(-1.57%) | ||
Sep 26, 2017 | 13.07 | 13.21 | 12.64 | 12.68 | 881,026 | -0.33(-2.55%) |
Sep 25, 2017 | 13.61 | 13.61 | 13.00 | 13.02 | 585,064 | -0.55(-4.06%) |
Sep 22, 2017 | 13.63 | 13.78 | 13.56 | 13.57 | 392,557 | -0.11(-0.83%) |
Sep 21, 2017 | 13.33 | 14.31 | 13.28 | 13.68 | 860,102 | +0.38(+2.86%) |
Sep 20, 2017 | 13.21 | 13.41 | 13.21 | 13.30 | 573,699 | +0.09(+0.65%) |
Sep 19, 2017 | 12.97 | 13.34 | 12.89 | 13.21 | 395,454 | +0.24(+1.83%) |
Sep 18, 2017 | 13.10 | 13.20 | 12.92 | 12.98 | 265,479 | -0.08(-0.58%) |
Sep 15, 2017 | 12.82 | 13.07 | 12.63 | 13.05 | 473,342 | +0.19(+1.48%) |
Sep 14, 2017 | 12.77 | 12.87 | 12.66 | 12.86 | 256,589 | +0.12(+0.97%) |
Sep 13, 2017 | 12.76 | 12.80 | 12.64 | 12.74 | 272,675 | +0.00(+0.00%) |
Sep 12, 2017 | 12.58 | 12.75 | 12.52 | 12.74 | 438,091 | +0.21(+1.67%) |
Sep 11, 2017 | 12.37 | 12.55 | 12.32 | 12.53 | 335,244 | +0.20(+1.62%) |
Sep 08, 2017 | 12.45 | 12.51 | 12.25 | 12.33 | 347,866 | -0.16(-1.29%) |
Sep 07, 2017 | 12.35 | 12.52 | 12.26 | 12.49 | 458,048 | +0.16(+1.31%) |
Sep 06, 2017 | 12.23 | 12.35 | 12.09 | 12.33 | 474,407 | +0.10(+0.85%) |
Sep 05, 2017 | 12.15 | 12.37 | 12.13 | 12.23 | 523,026 | +0.09(+0.70%) |
Sep 01, 2017 | 12.04 | 12.18 | 11.90 | 12.14 | 435,013 | +0.17(+1.43%) |
Aug 31, 2017 | 11.79 | 11.98 | 11.77 | 11.97 | 401,047 | +0.26(+2.19%) |
Aug 30, 2017 | 11.74 | 11.78 | 11.50 | 11.71 | 292,347 | +0.00(+0.00%) |
Aug 29, 2017 | 11.59 | 11.75 | 11.47 | 11.71 | 310,023 | +0.05(+0.41%) |
Aug 28, 2017 | 11.69 | 11.70 | 11.53 | 11.67 | 268,008 | -0.03(-0.24%) |
Aug 25, 2017 | 11.31 | 11.70 | 11.24 | 11.69 | 447,729 | +0.42(+3.71%) |
Aug 24, 2017 | 11.18 | 11.31 | 11.13 | 11.28 | 358,862 | +0.12(+1.11%) |
Aug 23, 2017 | 11.27 | 11.31 | 11.08 | 11.15 | 767,303 | -0.14(-1.26%) |
Aug 22, 2017 | 11.52 | 11.52 | 11.24 | 11.30 | 489,268 | -0.24(-2.06%) |
Aug 21, 2017 | 11.42 | 11.54 | 11.20 | 11.53 | 488,796 | +0.09(+0.75%) |
Aug 18, 2017 | 11.17 | 11.77 | 11.17 | 11.45 | 1,184,604 | +0.28(+2.47%) |
Aug 17, 2017 | 11.25 | 11.26 | 11.12 | 11.17 | 519,686 | -0.10(-0.84%) |
Aug 16, 2017 | 11.31 | 11.35 | 11.16 | 11.27 | 439,991 | -0.06(-0.50%) |
Aug 15, 2017 | 11.26 | 11.40 | 11.22 | 11.32 | 158,853 | +0.07(+0.59%) |
Aug 14, 2017 | 11.14 | 11.29 | 11.12 | 11.26 | 280,792 | +0.18(+1.63%) |
Aug 11, 2017 | 11.10 | 11.21 | 10.74 | 11.08 | 606,923 | -0.06(-0.51%) |
Aug 10, 2017 | 11.49 | 11.49 | 11.08 | 11.13 | 649,935 | -0.36(-3.14%) |
Aug 09, 2017 | 11.56 | 11.59 | 11.35 | 11.50 | 420,882 | -0.13(-1.14%) |
Aug 08, 2017 | 11.64 | 11.72 | 11.52 | 11.63 | 382,506 | -0.01(-0.08%) |
Aug 07, 2017 | 11.47 | 11.69 | 11.44 | 11.64 | 553,790 | +0.18(+1.58%) |
Aug 04, 2017 | 11.44 | 11.50 | 11.32 | 11.46 | 267,241 | +0.02(+0.17%) |
Aug 03, 2017 | 11.44 | 11.54 | 11.24 | 11.44 | 353,714 | -0.03(-0.25%) |
Aug 02, 2017 | 11.08 | 11.53 | 11.04 | 11.47 | 519,929 | +0.39(+3.52%) |
Aug 01, 2017 | 11.21 | 11.28 | 11.05 | 11.08 | 268,964 | -0.07(-0.60%) |
Jul 31, 2017 | 11.28 | 11.30 | 11.12 | 11.14 | 267,950 | -0.12(-1.10%) |
Jul 28, 2017 | 11.21 | 11.31 | 11.13 | 11.27 | 303,674 | +0.05(+0.42%) |
Jul 27, 2017 | 11.38 | 11.42 | 11.09 | 11.22 | 612,556 | -0.15(-1.34%) |
Jul 26, 2017 | 11.36 | 11.41 | 11.22 | 11.37 | 492,905 | +0.03(+0.25%) |
Jul 25, 2017 | 11.41 | 11.57 | 11.28 | 11.34 | 445,513 | +0.02(+0.17%) |
Jul 24, 2017 | 11.42 | 11.50 | 11.18 | 11.32 | 484,544 | -0.10(-0.92%) |
Jul 21, 2017 | 11.48 | 11.53 | 11.34 | 11.43 | 291,846 | -0.06(-0.50%) |
Jul 20, 2017 | 11.62 | 11.72 | 11.34 | 11.49 | 416,042 | -0.15(-1.31%) |
Jul 19, 2017 | 11.62 | 11.74 | 11.44 | 11.64 | 492,411 | +0.01(+0.08%) |
Jul 18, 2017 | 11.63 | 11.74 | 11.40 | 11.63 | 623,124 | -0.01(-0.08%) |
Jul 17, 2017 | 11.45 | 11.68 | 11.41 | 11.64 | 466,409 | +0.20(+1.74%) |
Jul 14, 2017 | 11.26 | 11.51 | 11.20 | 11.44 | 416,395 | +0.18(+1.60%) |
Jul 13, 2017 | 11.15 | 11.34 | 11.10 | 11.26 | 391,634 | +0.14(+1.28%) |
Jul 12, 2017 | 10.80 | 11.13 | 10.79 | 11.12 | 355,120 | +0.37(+3.45%) |
Jul 11, 2017 | 10.93 | 11.00 | 10.73 | 10.74 | 354,018 | -0.19(-1.74%) |
Jul 10, 2017 | 10.89 | 10.98 | 10.85 | 10.93 | 316,369 | +0.07(+0.61%) |
Jul 07, 2017 | 10.90 | 10.98 | 10.74 | 10.87 | 443,359 | -0.05(-0.44%) |
Jul 06, 2017 | 10.94 | 11.03 | 10.73 | 10.92 | 565,409 | -0.14(-1.29%) |
Jul 05, 2017 | 10.55 | 11.06 | 10.55 | 11.06 | 492,275 | +0.57(+5.43%) |