Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2017 | 15.92 | 15.92 | 15.92 | 45 | -0.13(-0.83%) | |
Sep 27, 2017 | 16.00 | 16.25 | 16.00 | 16.05 | 5,951 | +1.00(+6.64%) |
Sep 26, 2017 | 15.28 | 15.28 | 15.05 | 15.05 | 162,242 | -0.71(-4.51%) |
Sep 25, 2017 | 16.59 | 16.59 | 15.76 | 15.76 | 2,055 | -1.04(-6.19%) |
Sep 22, 2017 | 16.97 | 16.97 | 16.75 | 16.80 | 2,658 | -0.40(-2.33%) |
Sep 21, 2017 | 17.00 | 17.20 | 17.00 | 17.20 | 4,356 | +0.60(+3.61%) |
Sep 20, 2017 | 16.56 | 16.73 | 16.56 | 16.60 | 3,519 | +0.08(+0.48%) |
Sep 19, 2017 | 16.56 | 16.56 | 16.50 | 16.52 | 1,043 | +0.00(+0.00%) |
Sep 18, 2017 | 16.43 | 16.77 | 16.43 | 16.52 | 6,046 | +0.45(+2.80%) |
Sep 15, 2017 | 16.15 | 16.15 | 15.97 | 16.07 | 2,173 | -0.39(-2.36%) |
Sep 14, 2017 | 16.59 | 16.59 | 16.31 | 16.46 | 9,710 | +0.51(+3.19%) |
Sep 13, 2017 | 15.98 | 15.98 | 15.79 | 15.95 | 5,648 | +0.85(+5.65%) |
Sep 12, 2017 | 14.97 | 15.37 | 14.97 | 15.10 | 3,675 | +0.98(+6.92%) |
Sep 11, 2017 | 14.12 | 14.12 | 14.12 | 14.12 | 200 | +0.30(+2.17%) |
Sep 08, 2017 | 14.05 | 14.13 | 13.82 | 13.82 | 3,734 | -0.34(-2.40%) |
Sep 07, 2017 | 14.40 | 14.40 | 14.16 | 14.16 | 1,140 | -0.20(-1.39%) |
Sep 06, 2017 | 14.58 | 14.58 | 14.36 | 14.36 | 3,590 | -0.32(-2.18%) |
Sep 05, 2017 | 14.60 | 14.68 | 14.38 | 14.68 | 90,502 | +0.53(+3.75%) |
Aug 29, 2017 | 14.15 | 14.15 | 14.15 | 0 | +0.05(+0.35%) | |
Aug 28, 2017 | 14.30 | 14.30 | 14.10 | 14.10 | 3,432 | -0.45(-3.07%) |
Aug 25, 2017 | 14.70 | 14.70 | 14.55 | 14.55 | 3,042 | -0.05(-0.36%) |
Aug 24, 2017 | 14.69 | 15.00 | 14.60 | 14.60 | 8,235 | +1.02(+7.51%) |
Aug 23, 2017 | 13.85 | 13.85 | 13.58 | 13.58 | 21,049 | -0.14(-1.02%) |
Aug 21, 2017 | 13.72 | 13.72 | 13.72 | 34 | +0.01(+0.09%) | |
Aug 18, 2017 | 13.71 | 13.71 | 13.70 | 13.71 | 950 | +0.01(+0.06%) |
Aug 17, 2017 | 13.60 | 13.80 | 13.60 | 13.70 | 6,630 | -0.88(-6.04%) |
Aug 16, 2017 | 14.11 | 14.58 | 14.11 | 14.58 | 7,635 | +1.05(+7.76%) |
Aug 15, 2017 | 13.60 | 13.60 | 13.51 | 13.53 | 2,512 | +0.09(+0.67%) |
Aug 14, 2017 | 12.80 | 13.44 | 12.80 | 13.44 | 15,149 | +0.64(+5.00%) |
Aug 11, 2017 | 12.81 | 12.81 | 12.80 | 12.80 | 1,700 | -0.10(-0.78%) |
Aug 10, 2017 | 13.10 | 13.10 | 12.90 | 12.90 | 1,320 | +0.25(+1.98%) |
Aug 09, 2017 | 12.57 | 12.65 | 12.57 | 12.65 | 2,100 | +0.15(+1.20%) |
Aug 08, 2017 | 12.50 | 12.52 | 12.50 | 12.50 | 1,600 | +0.60(+5.04%) |
Aug 04, 2017 | 11.90 | 11.90 | 11.90 | 0 | +0.06(+0.51%) | |
Aug 03, 2017 | 11.84 | 11.84 | 11.84 | 11.84 | 2,000 | -0.28(-2.31%) |
Aug 02, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 200 | +0.32(+2.71%) |
Aug 01, 2017 | 11.76 | 11.80 | 11.76 | 11.80 | 250 | +0.00(+0.00%) |
Jul 28, 2017 | 11.80 | 11.80 | 11.80 | 0 | -0.33(-2.71%) | |
Jul 27, 2017 | 12.00 | 12.13 | 12.00 | 12.13 | 1,500 | +0.28(+2.35%) |
Jul 26, 2017 | 12.16 | 12.16 | 11.85 | 11.85 | 1,518 | -0.45(-3.66%) |
Jul 25, 2017 | 12.34 | 12.34 | 12.22 | 12.30 | 32,835 | +0.38(+3.19%) |
Jul 24, 2017 | 11.92 | 11.92 | 11.92 | 11.92 | 16,800 | +0.22(+1.88%) |
Jul 21, 2017 | 11.75 | 11.75 | 11.60 | 11.70 | 7,733 | -0.76(-6.10%) |
Jul 20, 2017 | 12.17 | 12.75 | 12.17 | 12.46 | 10,555 | +0.10(+0.81%) |
Jul 19, 2017 | 12.55 | 12.77 | 12.36 | 12.36 | 4,600 | +0.37(+3.09%) |
Jul 18, 2017 | 11.99 | 11.99 | 11.94 | 11.99 | 8,200 | +2.29(+23.61%) |
Jul 17, 2017 | 9.650 | 9.700 | 9.650 | 9.700 | 1,600 | +0.05(+0.52%) |
Jul 13, 2017 | 9.650 | 9.650 | 9.650 | 0 | +0.35(+3.76%) | |
Jul 11, 2017 | 9.300 | 9.300 | 9.300 | 0 | +0.46(+5.20%) | |
Jul 07, 2017 | 8.840 | 8.840 | 8.840 | 80 | -0.08(-0.90%) |