Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.08 | 13.38 | 13.08 | 13.38 | 222,021 | +0.31(+2.36%) |
Sep 28, 2017 | 12.92 | 13.15 | 12.92 | 13.08 | 235,112 | +0.15(+1.16%) |
Sep 27, 2017 | 12.98 | 13.31 | 12.75 | 12.93 | 372,698 | +0.13(+0.99%) |
Sep 26, 2017 | 13.51 | 13.61 | 12.80 | 12.80 | 481,025 | -0.57(-4.26%) |
Sep 25, 2017 | 14.05 | 14.05 | 13.16 | 13.37 | 379,974 | -0.68(-4.84%) |
Sep 22, 2017 | 14.15 | 14.63 | 13.93 | 14.05 | 329,839 | -0.13(-0.89%) |
Sep 21, 2017 | 13.18 | 14.69 | 13.16 | 14.18 | 823,831 | +1.05(+8.01%) |
Sep 20, 2017 | 13.83 | 13.84 | 13.04 | 13.12 | 400,392 | -0.70(-5.03%) |
Sep 19, 2017 | 13.99 | 14.33 | 13.76 | 13.82 | 210,604 | -0.06(-0.40%) |
Sep 18, 2017 | 13.80 | 14.03 | 13.80 | 13.87 | 245,829 | +0.17(+1.27%) |
Sep 15, 2017 | 13.85 | 13.95 | 13.54 | 13.70 | 512,258 | -0.17(-1.20%) |
Sep 14, 2017 | 14.15 | 14.17 | 13.83 | 13.87 | 381,209 | -0.37(-2.61%) |
Sep 13, 2017 | 14.20 | 14.40 | 14.07 | 14.24 | 352,621 | +0.02(+0.11%) |
Sep 12, 2017 | 14.22 | 14.34 | 14.19 | 14.22 | 507,800 | +0.04(+0.28%) |
Sep 11, 2017 | 14.07 | 14.51 | 13.99 | 14.18 | 652,096 | +0.29(+2.10%) |
Sep 08, 2017 | 13.17 | 14.02 | 13.13 | 13.89 | 621,721 | +0.70(+5.33%) |
Sep 07, 2017 | 13.38 | 12.78 | 13.19 | 537,392 | +0.40(+3.15%) | |
Sep 06, 2017 | 12.67 | 13.14 | 12.67 | 12.78 | 464,774 | +0.13(+1.06%) |
Sep 05, 2017 | 12.80 | 12.80 | 12.56 | 12.65 | 681,664 | -0.33(-2.56%) |
Sep 01, 2017 | 12.94 | 13.11 | 12.81 | 12.98 | 329,829 | -0.02(-0.12%) |
Aug 31, 2017 | 12.64 | 13.35 | 12.64 | 13.00 | 737,755 | +0.40(+3.14%) |
Aug 30, 2017 | 12.84 | 12.85 | 12.48 | 12.60 | 507,238 | -0.22(-1.73%) |
Aug 29, 2017 | 12.85 | 13.02 | 12.62 | 12.82 | 366,855 | -0.15(-1.16%) |
Aug 28, 2017 | 13.12 | 13.25 | 12.92 | 12.97 | 181,556 | -0.08(-0.61%) |
Aug 25, 2017 | 13.42 | 13.54 | 12.74 | 13.05 | 589,736 | -0.26(-1.96%) |
Aug 24, 2017 | 13.67 | 13.78 | 13.27 | 13.31 | 510,694 | -0.33(-2.40%) |
Aug 23, 2017 | 13.68 | 13.86 | 13.63 | 13.64 | 175,128 | -0.06(-0.46%) |
Aug 22, 2017 | 13.80 | 13.88 | 13.62 | 13.70 | 236,997 | -0.02(-0.17%) |
Aug 21, 2017 | 13.71 | 13.91 | 13.49 | 13.73 | 523,062 | +0.05(+0.34%) |
Aug 18, 2017 | 14.29 | 14.30 | 13.55 | 13.68 | 803,216 | -0.19(-1.35%) |
Aug 17, 2017 | 13.74 | 14.06 | 13.66 | 13.87 | 271,790 | +0.18(+1.31%) |
Aug 16, 2017 | 13.78 | 14.27 | 13.47 | 13.69 | 393,236 | -0.02(-0.11%) |
Aug 15, 2017 | 14.76 | 15.14 | 13.70 | 13.70 | 892,005 | -0.77(-5.34%) |
Aug 14, 2017 | 14.13 | 14.52 | 14.04 | 14.48 | 579,627 | +0.57(+4.10%) |
Aug 11, 2017 | 14.26 | 14.27 | 13.83 | 13.91 | 467,422 | -0.36(-2.52%) |
Aug 10, 2017 | 15.23 | 15.30 | 14.14 | 14.27 | 708,678 | -0.89(-5.87%) |
Aug 09, 2017 | 15.54 | 15.75 | 15.11 | 15.16 | 353,199 | -0.44(-2.85%) |
Aug 08, 2017 | 15.68 | 15.85 | 15.51 | 15.60 | 429,008 | -0.05(-0.35%) |
Aug 07, 2017 | 15.09 | 15.75 | 14.94 | 15.66 | 608,084 | +0.91(+6.14%) |
Aug 04, 2017 | 15.13 | 14.41 | 14.75 | 564,600 | +0.34(+2.38%) | |
Aug 03, 2017 | 14.51 | 14.55 | 14.32 | 14.41 | 174,553 | -0.15(-1.02%) |
Aug 02, 2017 | 14.77 | 15.02 | 14.44 | 14.55 | 412,327 | -0.28(-1.89%) |
Aug 01, 2017 | 14.28 | 14.99 | 14.22 | 14.84 | 492,312 | +0.55(+3.82%) |
Jul 31, 2017 | 13.97 | 14.32 | 13.81 | 14.29 | 735,886 | +0.34(+2.46%) |
Jul 28, 2017 | 14.69 | 14.73 | 13.76 | 13.95 | 936,047 | -0.85(-5.75%) |
Jul 27, 2017 | 15.55 | 15.55 | 14.63 | 14.80 | 723,535 | -0.71(-4.58%) |
Jul 26, 2017 | 15.69 | 15.75 | 15.00 | 15.51 | 748,817 | -0.41(-2.55%) |
Jul 25, 2017 | 15.98 | 16.05 | 15.81 | 15.91 | 193,616 | -0.02(-0.10%) |
Jul 24, 2017 | 15.74 | 16.03 | 15.66 | 15.93 | 428,749 | +0.12(+0.74%) |
Jul 21, 2017 | 15.76 | 15.91 | 15.66 | 15.81 | 377,585 | +0.04(+0.25%) |
Jul 20, 2017 | 16.14 | 15.65 | 15.77 | 438,732 | -0.23(-1.41%) | |
Jul 19, 2017 | 15.95 | 16.22 | 15.89 | 16.00 | 572,176 | +0.10(+0.64%) |
Jul 18, 2017 | 16.12 | 16.52 | 15.72 | 15.90 | 911,480 | -0.14(-0.88%) |
Jul 17, 2017 | 17.08 | 17.19 | 15.35 | 16.04 | 3,024,226 | -1.69(-9.55%) |
Jul 14, 2017 | 17.96 | 18.02 | 17.58 | 17.73 | 715,050 | -0.25(-1.39%) |
Jul 13, 2017 | 18.40 | 18.40 | 17.73 | 17.98 | 1,058,863 | -0.34(-1.87%) |
Jul 12, 2017 | 18.53 | 18.53 | 17.97 | 18.32 | 4,500,589 | -0.47(-2.49%) |
Jul 11, 2017 | 17.57 | 18.98 | 17.33 | 18.79 | 3,885,423 | +1.23(+6.97%) |
Jul 10, 2017 | 18.77 | 18.77 | 17.40 | 17.57 | 3,414,894 | -1.13(-6.05%) |
Jul 07, 2017 | 18.73 | 18.80 | 18.57 | 18.70 | 2,427,923 | +0.01(+0.04%) |
Jul 06, 2017 | 18.70 | 18.81 | 18.52 | 18.69 | 966,369 | -0.06(-0.33%) |
Jul 05, 2017 | 19.67 | 19.67 | 18.63 | 18.75 | 787,191 | -0.95(-4.83%) |