Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.35 | 13.80 | 13.35 | 13.55 | 5,315 | +0.25(+1.88%) |
Sep 28, 2017 | 13.36 | 13.85 | 13.20 | 13.30 | 31,174 | +0.00(+0.00%) |
Sep 27, 2017 | 13.20 | 13.30 | 13.15 | 13.30 | 239,383 | +0.10(+0.76%) |
Sep 26, 2017 | 13.25 | 13.36 | 13.00 | 13.20 | 20,627 | -0.25(-1.86%) |
Sep 25, 2017 | 13.30 | 13.65 | 13.00 | 13.45 | 23,811 | -0.15(-1.10%) |
Sep 22, 2017 | 13.60 | 13.66 | 13.20 | 13.60 | 14,482 | +0.05(+0.37%) |
Sep 21, 2017 | 13.57 | 13.57 | 13.50 | 13.55 | 5,708 | -0.05(-0.37%) |
Sep 20, 2017 | 13.50 | 13.60 | 13.50 | 13.60 | 1,813 | -0.10(-0.73%) |
Sep 19, 2017 | 13.54 | 13.75 | 13.54 | 13.70 | 2,365 | +0.10(+0.74%) |
Sep 18, 2017 | 13.85 | 13.85 | 13.40 | 13.60 | 1,718 | +0.30(+2.26%) |
Sep 15, 2017 | 13.22 | 13.30 | 13.00 | 13.30 | 3,453 | +0.10(+0.76%) |
Sep 14, 2017 | 13.35 | 13.70 | 13.20 | 13.20 | 7,308 | -0.30(-2.22%) |
Sep 13, 2017 | 13.40 | 13.50 | 13.35 | 13.50 | 4,640 | +0.15(+1.12%) |
Sep 12, 2017 | 13.26 | 13.35 | 13.26 | 13.35 | 2,096 | +0.03(+0.19%) |
Sep 11, 2017 | 13.20 | 13.70 | 13.20 | 13.32 | 7,417 | +0.12(+0.94%) |
Sep 08, 2017 | 13.40 | 13.60 | 13.20 | 13.20 | 2,522 | +0.25(+1.93%) |
Sep 07, 2017 | 13.00 | 13.10 | 12.85 | 12.95 | 17,903 | -0.05(-0.38%) |
Sep 06, 2017 | 12.84 | 13.12 | 12.84 | 13.00 | 42,683 | -0.12(-0.95%) |
Sep 05, 2017 | 13.10 | 13.12 | 13.00 | 13.12 | 9,892 | -0.03(-0.19%) |
Sep 01, 2017 | 12.85 | 13.25 | 12.85 | 13.15 | 4,425 | -0.15(-1.13%) |
Aug 31, 2017 | 13.30 | 13.49 | 13.30 | 13.30 | 3,754 | +0.00(+0.00%) |
Aug 30, 2017 | 13.10 | 13.30 | 13.10 | 13.30 | 1,940 | +0.30(+2.31%) |
Aug 29, 2017 | 12.85 | 13.00 | 12.75 | 13.00 | 7,483 | +0.15(+1.17%) |
Aug 28, 2017 | 12.85 | 13.05 | 12.80 | 12.85 | 3,780 | -0.15(-1.15%) |
Aug 25, 2017 | 13.50 | 13.50 | 12.90 | 13.00 | 2,303 | +0.25(+1.96%) |
Aug 24, 2017 | 12.75 | 12.75 | 12.75 | 12.75 | 414 | -0.10(-0.78%) |
Aug 23, 2017 | 13.25 | 13.25 | 12.85 | 12.85 | 6,113 | +0.10(+0.78%) |
Aug 22, 2017 | 12.75 | 12.77 | 12.75 | 12.75 | 1,838 | +0.00(+0.00%) |
Aug 21, 2017 | 12.75 | 12.80 | 12.70 | 12.75 | 16,491 | -0.15(-1.16%) |
Aug 18, 2017 | 12.75 | 12.90 | 12.75 | 12.90 | 4,764 | +0.15(+1.18%) |
Aug 17, 2017 | 12.72 | 12.90 | 12.70 | 12.75 | 11,699 | -0.05(-0.39%) |
Aug 16, 2017 | 12.90 | 12.90 | 12.56 | 12.80 | 15,165 | -0.10(-0.77%) |
Aug 15, 2017 | 13.00 | 13.00 | 12.90 | 12.90 | 3,620 | -0.15(-1.15%) |
Aug 14, 2017 | 13.05 | 13.05 | 13.05 | 13.05 | 231 | +0.15(+1.16%) |
Aug 11, 2017 | 13.12 | 13.12 | 12.90 | 12.90 | 2,496 | -0.05(-0.39%) |
Aug 10, 2017 | 13.10 | 13.30 | 12.85 | 12.95 | 91,573 | -0.30(-2.26%) |
Aug 09, 2017 | 13.20 | 13.30 | 13.05 | 13.25 | 2,923 | -0.06(-0.42%) |
Aug 08, 2017 | 13.05 | 13.31 | 13.05 | 13.31 | 10,179 | +0.16(+1.19%) |
Aug 07, 2017 | 12.95 | 13.18 | 12.95 | 13.15 | 9,573 | +0.15(+1.15%) |
Aug 04, 2017 | 13.00 | 13.15 | 13.00 | 13.00 | 16,139 | +0.00(+0.00%) |
Aug 03, 2017 | 13.09 | 13.15 | 12.95 | 13.00 | 12,375 | -0.05(-0.38%) |
Aug 02, 2017 | 13.00 | 13.05 | 13.00 | 13.05 | 18,343 | -0.00(-0.00%) |
Aug 01, 2017 | 13.10 | 13.10 | 12.97 | 13.05 | 16,426 | +0.05(+0.38%) |
Jul 31, 2017 | 13.00 | 13.10 | 12.69 | 13.00 | 30,256 | +0.00(+0.00%) |
Jul 28, 2017 | 13.00 | 13.05 | 13.00 | 13.00 | 8,798 | -0.05(-0.38%) |
Jul 27, 2017 | 12.85 | 13.05 | 12.85 | 13.05 | 8,640 | +0.10(+0.77%) |
Jul 26, 2017 | 12.52 | 13.00 | 12.52 | 12.95 | 18,072 | +0.05(+0.39%) |
Jul 25, 2017 | 13.00 | 13.00 | 12.90 | 12.90 | 8,173 | -0.10(-0.77%) |
Jul 24, 2017 | 12.91 | 13.00 | 12.90 | 13.00 | 8,136 | +0.10(+0.78%) |
Jul 21, 2017 | 12.90 | 12.90 | 12.89 | 12.90 | 1,847 | -0.00(-0.00%) |
Jul 20, 2017 | 12.65 | 12.90 | 12.65 | 12.90 | 5,442 | +0.05(+0.39%) |
Jul 19, 2017 | 12.90 | 12.90 | 12.78 | 12.85 | 6,021 | +0.00(+0.00%) |
Jul 18, 2017 | 12.65 | 12.85 | 12.65 | 12.85 | 5,825 | +0.13(+1.03%) |
Jul 17, 2017 | 12.50 | 12.80 | 12.30 | 12.72 | 4,351 | +0.22(+1.75%) |
Jul 14, 2017 | 12.35 | 12.50 | 12.35 | 12.50 | 3,501 | -0.00(-0.00%) |
Jul 13, 2017 | 12.55 | 12.55 | 12.40 | 12.50 | 11,089 | +0.00(+0.00%) |
Jul 12, 2017 | 12.67 | 12.67 | 12.45 | 12.50 | 2,880 | +0.15(+1.21%) |
Jul 11, 2017 | 12.45 | 12.45 | 12.25 | 12.35 | 8,396 | -0.10(-0.80%) |
Jul 10, 2017 | 12.20 | 12.50 | 12.20 | 12.45 | 11,003 | +0.15(+1.22%) |
Jul 07, 2017 | 12.10 | 12.35 | 12.07 | 12.30 | 25,307 | +0.15(+1.23%) |
Jul 06, 2017 | 12.10 | 12.15 | 12.10 | 12.15 | 14,020 | +0.05(+0.41%) |
Jul 05, 2017 | 12.04 | 12.15 | 12.04 | 12.10 | 10,033 | -0.05(-0.41%) |