Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.72 | 14.94 | 14.70 | 14.84 | 244,886 | +0.03(+0.20%) |
Sep 28, 2017 | 14.99 | 15.08 | 14.61 | 14.81 | 206,741 | -0.06(-0.40%) |
Sep 27, 2017 | 14.77 | 14.93 | 14.57 | 14.87 | 238,077 | +0.20(+1.36%) |
Sep 26, 2017 | 14.54 | 14.84 | 14.54 | 14.67 | 263,896 | +0.07(+0.51%) |
Sep 25, 2017 | 14.59 | 14.72 | 14.35 | 14.60 | 103,040 | +0.12(+0.82%) |
Sep 22, 2017 | 14.29 | 14.51 | 14.19 | 14.48 | 167,168 | +0.17(+1.19%) |
Sep 21, 2017 | 14.21 | 14.43 | 14.15 | 14.31 | 192,796 | +0.13(+0.89%) |
Sep 20, 2017 | 14.18 | 14.32 | 14.03 | 14.18 | 210,421 | +0.09(+0.63%) |
Sep 19, 2017 | 14.16 | 14.28 | 14.01 | 14.09 | 193,179 | +0.00(+0.00%) |
Sep 18, 2017 | 13.98 | 14.24 | 13.71 | 14.09 | 174,061 | +0.10(+0.69%) |
Sep 15, 2017 | 14.32 | 14.43 | 13.98 | 14.00 | 886,269 | -0.26(-1.81%) |
Sep 14, 2017 | 13.94 | 14.59 | 13.93 | 14.26 | 321,635 | +0.49(+3.60%) |
Sep 13, 2017 | 13.87 | 14.49 | 13.64 | 13.76 | 568,667 | -0.10(-0.75%) |
Sep 12, 2017 | 13.64 | 14.03 | 13.26 | 13.87 | 347,623 | +0.22(+1.62%) |
Sep 11, 2017 | 13.44 | 13.74 | 13.35 | 13.64 | 271,309 | +0.31(+2.33%) |
Sep 08, 2017 | 13.50 | 13.50 | 13.03 | 13.33 | 151,777 | -0.23(-1.69%) |
Sep 07, 2017 | 13.60 | 13.66 | 13.27 | 13.56 | 145,999 | -0.03(-0.22%) |
Sep 06, 2017 | 13.49 | 13.68 | 13.43 | 13.59 | 177,417 | +0.14(+1.04%) |
Sep 05, 2017 | 13.07 | 13.46 | 12.93 | 13.45 | 311,612 | +0.50(+3.88%) |
Sep 01, 2017 | 12.78 | 13.01 | 12.65 | 12.95 | 192,150 | +0.23(+1.80%) |
Aug 31, 2017 | 12.72 | 12.85 | 12.62 | 12.72 | 166,709 | +0.10(+0.82%) |
Aug 30, 2017 | 12.47 | 12.69 | 12.43 | 12.62 | 98,942 | +0.06(+0.47%) |
Aug 29, 2017 | 13.01 | 13.01 | 12.28 | 12.56 | 119,270 | +0.03(+0.24%) |
Aug 28, 2017 | 13.10 | 13.11 | 12.44 | 12.53 | 171,052 | -0.59(-4.50%) |
Aug 25, 2017 | 13.14 | 13.29 | 12.74 | 13.12 | 145,731 | +0.02(+0.17%) |
Aug 24, 2017 | 13.05 | 13.29 | 13.02 | 13.10 | 106,750 | +0.06(+0.45%) |
Aug 23, 2017 | 13.01 | 13.30 | 12.89 | 13.04 | 229,374 | -0.04(-0.28%) |
Aug 22, 2017 | 13.19 | 13.33 | 12.99 | 13.08 | 124,026 | -0.09(-0.67%) |
Aug 21, 2017 | 12.91 | 13.24 | 12.85 | 13.16 | 126,667 | +0.17(+1.31%) |
Aug 18, 2017 | 12.78 | 13.11 | 12.68 | 12.99 | 322,755 | +0.18(+1.44%) |
Aug 17, 2017 | 12.86 | 13.08 | 12.80 | 12.81 | 206,566 | -0.15(-1.14%) |
Aug 16, 2017 | 13.07 | 13.17 | 12.86 | 12.96 | 117,880 | -0.07(-0.57%) |
Aug 15, 2017 | 13.05 | 13.13 | 12.84 | 13.03 | 135,882 | -0.07(-0.51%) |
Aug 14, 2017 | 13.25 | 13.47 | 13.04 | 13.10 | 143,580 | -0.16(-1.17%) |
Aug 11, 2017 | 13.19 | 13.64 | 13.14 | 13.25 | 108,498 | -0.18(-1.37%) |
Aug 10, 2017 | 13.67 | 14.09 | 13.40 | 13.44 | 154,403 | -0.22(-1.62%) |
Aug 09, 2017 | 13.64 | 13.92 | 13.50 | 13.66 | 248,388 | +0.01(+0.11%) |
Aug 08, 2017 | 13.34 | 13.76 | 13.28 | 13.64 | 294,940 | +0.30(+2.27%) |
Aug 07, 2017 | 13.53 | 13.14 | 13.34 | 130,180 | -0.18(-1.37%) | |
Aug 04, 2017 | 13.47 | 13.62 | 13.33 | 13.53 | 126,279 | +0.10(+0.71%) |
Aug 03, 2017 | 13.62 | 14.20 | 13.36 | 13.43 | 322,311 | -0.45(-3.25%) |
Aug 02, 2017 | 14.05 | 14.35 | 13.73 | 13.88 | 156,732 | -0.31(-2.19%) |
Aug 01, 2017 | 14.24 | 14.37 | 14.00 | 14.19 | 160,711 | -0.07(-0.52%) |
Jul 31, 2017 | 14.46 | 14.46 | 13.91 | 14.26 | 237,488 | -0.19(-1.33%) |
Jul 28, 2017 | 14.46 | 14.92 | 14.36 | 14.46 | 260,341 | -0.09(-0.61%) |
Jul 27, 2017 | 14.48 | 14.74 | 14.45 | 14.55 | 202,273 | +0.07(+0.51%) |
Jul 26, 2017 | 14.76 | 14.97 | 14.46 | 14.47 | 318,331 | -0.27(-1.80%) |
Jul 25, 2017 | 14.53 | 15.23 | 14.53 | 14.74 | 434,274 | +0.38(+2.62%) |
Jul 24, 2017 | 14.25 | 14.38 | 13.90 | 14.36 | 144,038 | +0.20(+1.41%) |
Jul 21, 2017 | 14.28 | 14.04 | 14.16 | 150,556 | -0.12(-0.83%) | |
Jul 20, 2017 | 14.38 | 14.58 | 14.18 | 14.28 | 192,643 | -0.01(-0.10%) |
Jul 19, 2017 | 13.96 | 14.32 | 13.78 | 14.29 | 169,922 | +0.26(+1.84%) |
Jul 18, 2017 | 14.07 | 14.09 | 13.89 | 14.04 | 100,441 | -0.01(-0.11%) |
Jul 17, 2017 | 13.90 | 14.32 | 13.81 | 14.05 | 170,172 | +0.07(+0.48%) |
Jul 14, 2017 | 13.95 | 14.38 | 13.80 | 13.98 | 114,872 | +0.07(+0.48%) |
Jul 13, 2017 | 14.02 | 14.02 | 13.69 | 13.92 | 133,545 | -0.13(-0.89%) |
Jul 12, 2017 | 13.97 | 14.31 | 13.82 | 14.04 | 301,808 | +0.20(+1.44%) |
Jul 11, 2017 | 13.25 | 13.88 | 12.88 | 13.84 | 259,220 | +0.58(+4.40%) |
Jul 10, 2017 | 12.73 | 13.38 | 12.58 | 13.26 | 156,000 | +0.41(+3.16%) |
Jul 07, 2017 | 12.97 | 13.13 | 12.68 | 12.85 | 208,688 | -0.15(-1.14%) |
Jul 06, 2017 | 12.83 | 13.27 | 12.74 | 13.00 | 204,956 | +0.17(+1.32%) |
Jul 05, 2017 | 12.89 | 12.94 | 12.37 | 12.83 | 524,718 | -0.12(-0.91%) |