Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.13 | 13.23 | 12.90 | 12.94 | 97,093 | -0.20(-1.52%) |
Sep 28, 2017 | 13.04 | 13.17 | 12.84 | 13.13 | 126,770 | +0.07(+0.51%) |
Sep 27, 2017 | 12.77 | 13.18 | 12.70 | 13.07 | 142,438 | +0.36(+2.87%) |
Sep 26, 2017 | 12.57 | 12.80 | 12.52 | 12.70 | 124,230 | +0.10(+0.79%) |
Sep 25, 2017 | 12.34 | 12.64 | 12.34 | 12.60 | 123,034 | +0.27(+2.15%) |
Sep 22, 2017 | 12.37 | 12.42 | 12.24 | 12.34 | 102,334 | -0.03(-0.27%) |
Sep 21, 2017 | 12.44 | 12.50 | 12.31 | 12.37 | 98,370 | -0.10(-0.80%) |
Sep 20, 2017 | 12.28 | 12.57 | 12.27 | 12.47 | 99,313 | +0.17(+1.35%) |
Sep 19, 2017 | 12.21 | 12.41 | 11.46 | 12.31 | 120,347 | +0.13(+1.09%) |
Sep 18, 2017 | 12.14 | 12.27 | 11.94 | 12.17 | 69,026 | +0.03(+0.27%) |
Sep 15, 2017 | 12.34 | 12.37 | 12.12 | 12.14 | 348,787 | -0.17(-1.35%) |
Sep 14, 2017 | 12.18 | 12.44 | 12.18 | 12.31 | 99,154 | +0.00(+0.00%) |
Sep 13, 2017 | 12.24 | 12.34 | 12.10 | 12.31 | 90,337 | +0.03(+0.27%) |
Sep 12, 2017 | 12.27 | 12.34 | 12.14 | 12.27 | 71,379 | +0.03(+0.27%) |
Sep 11, 2017 | 12.01 | 12.27 | 12.01 | 12.24 | 99,500 | +0.27(+2.22%) |
Sep 08, 2017 | 11.68 | 12.01 | 11.61 | 11.97 | 95,874 | +0.36(+3.14%) |
Sep 07, 2017 | 11.78 | 11.78 | 11.54 | 11.61 | 199,906 | -0.03(-0.28%) |
Sep 06, 2017 | 11.64 | 11.68 | 11.53 | 11.64 | 109,733 | +0.03(+0.29%) |
Sep 05, 2017 | 11.74 | 11.78 | 11.61 | 11.61 | 77,777 | -0.13(-1.13%) |
Sep 01, 2017 | 11.61 | 11.81 | 11.61 | 11.74 | 102,233 | +0.03(+0.28%) |
Aug 31, 2017 | 11.64 | 11.84 | 11.64 | 11.71 | 83,632 | +0.03(+0.28%) |
Aug 30, 2017 | 11.64 | 11.78 | 11.61 | 11.68 | 41,434 | +0.03(+0.29%) |
Aug 29, 2017 | 11.58 | 11.73 | 11.54 | 11.64 | 100,100 | -0.03(-0.28%) |
Aug 28, 2017 | 11.74 | 11.74 | 11.61 | 11.68 | 44,550 | -0.07(-0.56%) |
Aug 25, 2017 | 11.68 | 11.83 | 11.61 | 11.74 | 48,928 | +0.03(+0.28%) |
Aug 24, 2017 | 11.58 | 11.74 | 11.58 | 11.71 | 66,391 | +0.13(+1.15%) |
Aug 23, 2017 | 11.64 | 11.74 | 11.54 | 11.58 | 83,467 | -0.13(-1.13%) |
Aug 22, 2017 | 11.79 | 11.84 | 11.64 | 11.71 | 68,577 | +0.00(+0.00%) |
Aug 21, 2017 | 11.64 | 11.78 | 11.61 | 11.71 | 49,291 | +0.03(+0.28%) |
Aug 18, 2017 | 11.51 | 11.74 | 11.48 | 11.68 | 116,331 | +0.07(+0.57%) |
Aug 17, 2017 | 11.68 | 11.81 | 11.58 | 11.61 | 175,341 | -0.13(-1.13%) |
Aug 16, 2017 | 11.78 | 11.87 | 11.68 | 11.74 | 86,316 | -0.07(-0.56%) |
Aug 15, 2017 | 11.91 | 11.95 | 11.74 | 11.81 | 66,976 | -0.07(-0.56%) |
Aug 14, 2017 | 11.84 | 11.97 | 11.81 | 11.87 | 107,931 | +0.17(+1.42%) |
Aug 11, 2017 | 11.91 | 12.04 | 11.51 | 11.71 | 196,930 | -0.13(-1.12%) |
Aug 10, 2017 | 11.84 | 11.91 | 11.71 | 11.84 | 148,008 | -0.07(-0.56%) |
Aug 09, 2017 | 11.84 | 12.04 | 11.78 | 11.91 | 201,808 | -0.07(-0.55%) |
Aug 08, 2017 | 11.87 | 12.17 | 11.94 | 11.97 | 112,392 | +0.03(+0.28%) |
Aug 07, 2017 | 12.07 | 12.11 | 11.91 | 11.94 | 149,449 | -0.17(-1.37%) |
Aug 04, 2017 | 12.11 | 12.41 | 11.94 | 12.11 | 220,812 | +0.07(+0.55%) |
Aug 03, 2017 | 12.37 | 12.44 | 11.91 | 12.04 | 304,782 | -0.30(-2.42%) |
Aug 02, 2017 | 12.74 | 12.74 | 12.31 | 12.34 | 168,262 | -0.43(-3.38%) |
Aug 01, 2017 | 12.54 | 12.80 | 12.47 | 12.77 | 121,429 | +0.27(+2.12%) |
Jul 31, 2017 | 12.70 | 12.70 | 12.50 | 12.50 | 64,543 | -0.10(-0.79%) |
Jul 28, 2017 | 12.64 | 12.74 | 12.50 | 12.60 | 86,827 | -0.07(-0.52%) |
Jul 27, 2017 | 12.54 | 12.84 | 12.47 | 12.67 | 107,487 | +0.20(+1.60%) |
Jul 26, 2017 | 12.67 | 12.84 | 12.47 | 12.47 | 77,225 | -0.20(-1.57%) |
Jul 25, 2017 | 12.67 | 94,922 | +0.13(+1.06%) | |||
Jul 24, 2017 | 12.54 | 12.74 | 12.50 | 12.54 | 117,276 | -0.03(-0.26%) |
Jul 21, 2017 | 12.84 | 12.84 | 12.47 | 12.57 | 148,103 | -0.03(-0.26%) |
Jul 20, 2017 | 12.70 | 12.37 | 12.60 | 83,722 | +0.13(+1.06%) | |
Jul 19, 2017 | 12.64 | 12.64 | 12.37 | 12.47 | 82,394 | -0.17(-1.31%) |
Jul 18, 2017 | 12.44 | 12.67 | 12.44 | 12.64 | 101,872 | +0.10(+0.79%) |
Jul 17, 2017 | 12.34 | 12.57 | 12.17 | 12.54 | 100,461 | +0.17(+1.34%) |
Jul 14, 2017 | 12.37 | 12.47 | 12.27 | 12.37 | 101,682 | -0.10(-0.80%) |
Jul 13, 2017 | 12.57 | 12.57 | 12.34 | 12.47 | 76,194 | -0.10(-0.79%) |
Jul 12, 2017 | 12.47 | 12.80 | 12.44 | 12.57 | 119,322 | +0.10(+0.80%) |
Jul 11, 2017 | 12.50 | 12.50 | 12.17 | 12.47 | 111,474 | +0.10(+0.80%) |
Jul 10, 2017 | 12.44 | 12.57 | 12.27 | 12.37 | 80,168 | -0.09(-0.69%) |
Jul 07, 2017 | 12.49 | 12.56 | 12.26 | 12.46 | 94,009 | +0.10(+0.80%) |
Jul 06, 2017 | 12.52 | 12.31 | 12.36 | 67,926 | -0.10(-0.79%) | |
Jul 05, 2017 | 12.62 | 12.62 | 12.33 | 12.46 | 136,939 | -0.23(-1.82%) |