Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.94 | 14.25 | 13.94 | 14.19 | 23,451 | -0.03(-0.21%) |
Sep 28, 2017 | 14.03 | 14.35 | 14.01 | 14.22 | 46,170 | +0.21(+1.50%) |
Sep 27, 2017 | 14.02 | 14.12 | 14.00 | 14.01 | 31,390 | +0.01(+0.07%) |
Sep 26, 2017 | 13.80 | 14.14 | 13.76 | 14.00 | 67,992 | +0.20(+1.45%) |
Sep 25, 2017 | 13.80 | 13.92 | 13.70 | 13.80 | 36,519 | +0.05(+0.36%) |
Sep 22, 2017 | 13.73 | 13.80 | 13.65 | 13.75 | 21,985 | +0.05(+0.36%) |
Sep 21, 2017 | 13.62 | 13.78 | 13.41 | 13.70 | 52,210 | +0.07(+0.51%) |
Sep 20, 2017 | 13.27 | 13.63 | 13.20 | 13.63 | 27,769 | +0.34(+2.56%) |
Sep 19, 2017 | 13.00 | 13.50 | 12.94 | 13.29 | 176,987 | +0.37(+2.86%) |
Sep 18, 2017 | 12.83 | 13.00 | 12.79 | 12.92 | 16,334 | +0.02(+0.16%) |
Sep 15, 2017 | 12.88 | 13.13 | 12.84 | 12.90 | 31,539 | -0.03(-0.23%) |
Sep 14, 2017 | 12.88 | 13.16 | 12.76 | 12.93 | 38,509 | +0.17(+1.33%) |
Sep 13, 2017 | 12.12 | 12.92 | 12.12 | 12.76 | 34,149 | +0.46(+3.74%) |
Sep 12, 2017 | 12.00 | 12.63 | 12.00 | 12.30 | 29,117 | +0.26(+2.16%) |
Sep 11, 2017 | 12.19 | 12.19 | 11.94 | 12.04 | 32,857 | -0.16(-1.31%) |
Sep 08, 2017 | 12.39 | 12.39 | 12.04 | 12.20 | 30,273 | -0.30(-2.40%) |
Sep 07, 2017 | 12.18 | 12.66 | 12.11 | 12.50 | 27,735 | +0.39(+3.22%) |
Sep 06, 2017 | 11.97 | 12.19 | 11.87 | 12.11 | 23,573 | +0.22(+1.85%) |
Sep 05, 2017 | 12.08 | 12.16 | 11.75 | 11.89 | 22,458 | -0.16(-1.33%) |
Sep 01, 2017 | 12.18 | 12.20 | 11.88 | 12.05 | 23,774 | -0.15(-1.23%) |
Aug 31, 2017 | 11.92 | 12.20 | 11.90 | 12.20 | 68,721 | +0.28(+2.35%) |
Aug 30, 2017 | 11.98 | 11.99 | 11.86 | 11.92 | 19,438 | -0.08(-0.67%) |
Aug 29, 2017 | 11.89 | 12.07 | 11.79 | 12.00 | 23,934 | +0.05(+0.42%) |
Aug 28, 2017 | 11.80 | 12.00 | 11.80 | 11.95 | 11,326 | +0.08(+0.67%) |
Aug 25, 2017 | 11.92 | 12.00 | 11.78 | 11.87 | 7,404 | +0.12(+1.02%) |
Aug 24, 2017 | 11.86 | 11.92 | 11.73 | 11.75 | 14,024 | -0.06(-0.51%) |
Aug 23, 2017 | 11.89 | 11.95 | 11.70 | 11.81 | 25,895 | -0.10(-0.84%) |
Aug 22, 2017 | 11.66 | 12.21 | 11.66 | 11.91 | 27,525 | +0.32(+2.76%) |
Aug 21, 2017 | 11.47 | 11.66 | 11.47 | 11.59 | 4,845 | -0.01(-0.09%) |
Aug 18, 2017 | 11.40 | 11.81 | 11.36 | 11.60 | 24,143 | +0.20(+1.75%) |
Aug 17, 2017 | 11.33 | 11.52 | 11.33 | 11.40 | 8,491 | +0.05(+0.44%) |
Aug 16, 2017 | 11.35 | 11.42 | 11.34 | 11.35 | 14,861 | +0.01(+0.09%) |
Aug 15, 2017 | 11.37 | 11.43 | 11.29 | 11.34 | 10,346 | +0.01(+0.09%) |
Aug 14, 2017 | 11.68 | 11.68 | 11.27 | 11.33 | 51,020 | -0.36(-3.08%) |
Aug 11, 2017 | 11.92 | 11.92 | 11.43 | 11.69 | 230,106 | -0.19(-1.60%) |
Aug 10, 2017 | 11.80 | 11.93 | 11.72 | 11.88 | 26,162 | +0.03(+0.25%) |
Aug 09, 2017 | 12.01 | 12.01 | 11.85 | 11.85 | 149,310 | -0.20(-1.66%) |
Aug 08, 2017 | 12.03 | 12.15 | 12.01 | 12.05 | 36,267 | -0.17(-1.39%) |
Aug 04, 2017 | 11.95 | 12.46 | 11.95 | 12.22 | 19,920 | +0.22(+1.83%) |
Aug 03, 2017 | 12.18 | 12.18 | 11.60 | 12.00 | 48,964 | -0.19(-1.56%) |
Aug 02, 2017 | 12.16 | 12.25 | 12.00 | 12.19 | 24,490 | +0.00(+0.00%) |
Aug 01, 2017 | 12.15 | 12.26 | 12.04 | 12.19 | 32,134 | +0.09(+0.74%) |
Jul 31, 2017 | 12.16 | 12.20 | 11.58 | 12.10 | 53,969 | -0.08(-0.66%) |
Jul 28, 2017 | 12.16 | 12.25 | 12.10 | 12.18 | 4,117 | +0.01(+0.08%) |
Jul 27, 2017 | 12.23 | 12.33 | 12.17 | 12.17 | 8,379 | +0.01(+0.08%) |
Jul 26, 2017 | 12.19 | 12.33 | 12.12 | 12.16 | 7,539 | -0.06(-0.49%) |
Jul 25, 2017 | 12.14 | 12.44 | 12.07 | 12.22 | 13,722 | +0.07(+0.58%) |
Jul 24, 2017 | 12.15 | 12.23 | 12.01 | 12.15 | 23,016 | +0.06(+0.50%) |
Jul 21, 2017 | 12.47 | 12.47 | 12.04 | 12.09 | 26,269 | -0.31(-2.50%) |
Jul 20, 2017 | 12.09 | 12.41 | 12.06 | 12.40 | 14,875 | +0.30(+2.48%) |
Jul 19, 2017 | 12.19 | 12.21 | 12.10 | 12.10 | 10,040 | -0.08(-0.66%) |
Jul 18, 2017 | 12.38 | 12.38 | 12.09 | 12.18 | 24,036 | -0.13(-1.06%) |
Jul 17, 2017 | 12.37 | 12.39 | 12.02 | 12.31 | 36,024 | -0.39(-3.07%) |
Jul 14, 2017 | 12.71 | 12.36 | 12.70 | 7,008 | +0.34(+2.75%) | |
Jul 13, 2017 | 12.66 | 12.66 | 12.28 | 12.36 | 13,036 | -0.14(-1.12%) |
Jul 12, 2017 | 12.83 | 12.97 | 12.45 | 12.50 | 127,826 | -0.32(-2.50%) |
Jul 11, 2017 | 12.48 | 12.83 | 12.24 | 12.82 | 13,872 | +0.34(+2.72%) |
Jul 10, 2017 | 12.57 | 12.78 | 12.48 | 12.48 | 16,481 | -0.25(-1.96%) |
Jul 07, 2017 | 12.80 | 12.85 | 12.70 | 12.73 | 29,228 | -0.12(-0.93%) |
Jul 06, 2017 | 12.60 | 12.88 | 12.60 | 12.85 | 14,037 | +0.03(+0.23%) |
Jul 05, 2017 | 12.91 | 12.95 | 12.80 | 12.82 | 8,847 | -0.26(-1.99%) |
Jul 04, 2017 | 12.47 | 13.30 | 12.47 | 13.08 | 5,106 | -0.22(-1.65%) |