Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.45 | 13.55 | 13.30 | 13.45 | 263,153 | -0.15(-1.10%) |
Sep 28, 2017 | 13.40 | 13.60 | 13.10 | 13.60 | 284,149 | +0.15(+1.12%) |
Sep 27, 2017 | 13.20 | 13.68 | 13.15 | 13.45 | 462,050 | +0.45(+3.46%) |
Sep 26, 2017 | 13.25 | 13.35 | 12.95 | 13.00 | 288,240 | -0.20(-1.52%) |
Sep 25, 2017 | 13.25 | 13.35 | 13.00 | 13.20 | 187,129 | -0.05(-0.38%) |
Sep 22, 2017 | 13.35 | 13.50 | 13.15 | 13.25 | 247,671 | -0.15(-1.12%) |
Sep 21, 2017 | 13.25 | 13.55 | 13.25 | 13.40 | 208,481 | +0.15(+1.13%) |
Sep 20, 2017 | 13.35 | 13.65 | 13.20 | 13.25 | 316,927 | -0.15(-1.12%) |
Sep 19, 2017 | 13.70 | 13.90 | 13.40 | 13.40 | 318,717 | -0.40(-2.90%) |
Sep 18, 2017 | 12.45 | 13.95 | 12.45 | 13.80 | 486,773 | +1.50(+12.20%) |
Sep 15, 2017 | 12.25 | 12.43 | 12.00 | 12.30 | 1,366,043 | +0.10(+0.82%) |
Sep 14, 2017 | 12.55 | 12.70 | 12.20 | 12.20 | 241,634 | -0.30(-2.40%) |
Sep 13, 2017 | 12.60 | 12.70 | 12.45 | 12.50 | 258,565 | -0.10(-0.79%) |
Sep 12, 2017 | 12.30 | 12.60 | 12.25 | 12.60 | 257,935 | +0.40(+3.28%) |
Sep 11, 2017 | 12.00 | 12.40 | 11.95 | 12.20 | 304,984 | +0.25(+2.09%) |
Sep 08, 2017 | 12.40 | 12.45 | 11.85 | 11.95 | 263,239 | -0.50(-4.02%) |
Sep 07, 2017 | 12.40 | 12.50 | 12.20 | 12.45 | 515,033 | +0.10(+0.81%) |
Sep 06, 2017 | 12.10 | 12.40 | 12.05 | 12.35 | 372,742 | +0.25(+2.07%) |
Sep 05, 2017 | 12.05 | 12.45 | 11.90 | 12.10 | 672,771 | -0.05(-0.41%) |
Sep 01, 2017 | 11.85 | 12.15 | 11.75 | 12.15 | 447,202 | +0.25(+2.10%) |
Aug 31, 2017 | 11.40 | 11.90 | 11.30 | 11.90 | 512,261 | +0.60(+5.31%) |
Aug 30, 2017 | 11.30 | 11.40 | 11.15 | 11.30 | 547,828 | +0.05(+0.44%) |
Aug 29, 2017 | 11.35 | 11.50 | 11.15 | 11.25 | 628,292 | -0.25(-2.17%) |
Aug 28, 2017 | 11.55 | 11.70 | 11.45 | 11.50 | 273,978 | +0.00(+0.00%) |
Aug 25, 2017 | 11.60 | 11.75 | 11.30 | 11.50 | 360,810 | -0.10(-0.86%) |
Aug 24, 2017 | 11.75 | 11.80 | 11.55 | 11.60 | 200,858 | +0.00(+0.00%) |
Aug 23, 2017 | 11.85 | 12.00 | 11.35 | 11.60 | 556,758 | -0.40(-3.33%) |
Aug 22, 2017 | 12.10 | 12.25 | 11.95 | 12.00 | 226,741 | -0.05(-0.41%) |
Aug 21, 2017 | 12.20 | 12.30 | 12.03 | 12.05 | 170,806 | -0.20(-1.63%) |
Aug 18, 2017 | 12.05 | 12.30 | 12.05 | 12.25 | 242,002 | +0.05(+0.41%) |
Aug 17, 2017 | 12.35 | 12.45 | 12.10 | 12.20 | 302,949 | -0.15(-1.21%) |
Aug 16, 2017 | 12.65 | 12.85 | 12.30 | 12.35 | 493,037 | -0.25(-1.98%) |
Aug 15, 2017 | 12.75 | 12.85 | 12.55 | 12.60 | 421,579 | -0.10(-0.79%) |
Aug 14, 2017 | 12.70 | 12.93 | 12.65 | 12.70 | 322,876 | +0.05(+0.40%) |
Aug 11, 2017 | 12.60 | 13.00 | 12.60 | 12.65 | 378,333 | -0.20(-1.56%) |
Aug 10, 2017 | 13.05 | 13.10 | 12.72 | 12.85 | 376,839 | -0.25(-1.91%) |
Aug 09, 2017 | 13.35 | 13.45 | 13.05 | 13.10 | 292,479 | -0.35(-2.60%) |
Aug 08, 2017 | 13.40 | 13.70 | 13.30 | 13.45 | 344,368 | +0.15(+1.13%) |
Aug 07, 2017 | 13.10 | 13.40 | 13.05 | 13.30 | 333,543 | +0.15(+1.14%) |
Aug 04, 2017 | 13.30 | 13.65 | 13.10 | 13.15 | 450,696 | -0.15(-1.13%) |
Aug 03, 2017 | 13.40 | 13.60 | 13.25 | 13.30 | 387,066 | -0.15(-1.12%) |
Aug 02, 2017 | 14.05 | 14.05 | 13.45 | 13.45 | 330,581 | -0.60(-4.27%) |
Aug 01, 2017 | 14.35 | 14.45 | 14.05 | 14.05 | 431,389 | -0.45(-3.10%) |
Jul 31, 2017 | 14.70 | 14.75 | 14.45 | 14.50 | 332,613 | -0.20(-1.36%) |
Jul 28, 2017 | 14.60 | 14.70 | 13.00 | 14.70 | 1,079,266 | -1.00(-6.37%) |
Jul 27, 2017 | 15.85 | 15.90 | 15.30 | 15.70 | 367,460 | -0.15(-0.95%) |
Jul 26, 2017 | 16.00 | 16.10 | 15.85 | 15.85 | 180,652 | -0.15(-0.94%) |
Jul 25, 2017 | 16.10 | 16.35 | 15.95 | 16.00 | 210,589 | +0.10(+0.63%) |
Jul 24, 2017 | 16.00 | 16.10 | 15.75 | 15.90 | 192,555 | -0.05(-0.31%) |
Jul 21, 2017 | 16.20 | 16.25 | 15.85 | 15.95 | 410,342 | -0.15(-0.93%) |
Jul 20, 2017 | 16.55 | 16.55 | 16.15 | 16.10 | 198,216 | -0.35(-2.13%) |
Jul 19, 2017 | 16.20 | 16.75 | 16.20 | 16.45 | 276,194 | +0.20(+1.23%) |
Jul 18, 2017 | 16.30 | 16.30 | 15.90 | 16.25 | 145,680 | -0.05(-0.31%) |
Jul 17, 2017 | 16.35 | 16.45 | 16.20 | 16.30 | 188,846 | -0.05(-0.31%) |
Jul 14, 2017 | 16.35 | 16.45 | 16.15 | 16.35 | 148,107 | +0.00(+0.00%) |
Jul 13, 2017 | 16.35 | 16.80 | 16.25 | 16.35 | 274,187 | +0.05(+0.31%) |
Jul 12, 2017 | 15.80 | 16.55 | 15.80 | 16.30 | 560,770 | +0.80(+5.16%) |
Jul 11, 2017 | 15.20 | 15.79 | 15.00 | 15.50 | 469,133 | +0.30(+1.97%) |
Jul 10, 2017 | 15.10 | 15.40 | 15.05 | 15.20 | 183,107 | +0.05(+0.33%) |
Jul 07, 2017 | 15.10 | 15.15 | 14.80 | 15.15 | 124,569 | +0.15(+1.00%) |
Jul 06, 2017 | 15.05 | 15.20 | 14.88 | 15.00 | 155,169 | -0.15(-0.99%) |
Jul 05, 2017 | 15.05 | 15.30 | 14.85 | 15.15 | 219,691 | +0.10(+0.66%) |