Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.30 | 13.31 | 12.90 | 12.97 | 17,014,300 | -0.35(-2.64%) |
Sep 28, 2017 | 12.93 | 13.45 | 12.79 | 13.32 | 21,705,324 | +0.39(+3.00%) |
Sep 27, 2017 | 13.02 | 13.04 | 12.79 | 12.93 | 12,781,008 | +0.01(+0.07%) |
Sep 26, 2017 | 12.91 | 13.08 | 12.84 | 12.92 | 14,637,421 | +0.09(+0.72%) |
Sep 25, 2017 | 12.92 | 12.99 | 12.73 | 12.83 | 16,947,566 | -0.16(-1.21%) |
Sep 22, 2017 | 12.84 | 13.25 | 12.83 | 12.99 | 13,600,123 | +0.07(+0.57%) |
Sep 21, 2017 | 12.87 | 13.15 | 12.77 | 12.91 | 17,899,378 | -0.18(-1.41%) |
Sep 20, 2017 | 13.42 | 13.56 | 12.89 | 13.10 | 19,968,468 | -0.28(-2.07%) |
Sep 19, 2017 | 13.07 | 13.44 | 12.90 | 13.38 | 23,019,978 | +0.32(+2.48%) |
Sep 18, 2017 | 12.84 | 13.15 | 12.83 | 13.05 | 15,258,281 | +0.23(+1.80%) |
Sep 15, 2017 | 12.77 | 12.98 | 12.77 | 12.82 | 23,026,798 | +0.02(+0.14%) |
Sep 14, 2017 | 12.79 | 12.85 | 12.61 | 12.80 | 18,696,104 | -0.07(-0.57%) |
Sep 13, 2017 | 12.95 | 13.00 | 12.78 | 12.88 | 25,673,362 | -0.33(-2.52%) |
Sep 12, 2017 | 13.21 | 13.38 | 13.00 | 13.21 | 22,515,050 | -0.08(-0.63%) |
Sep 11, 2017 | 13.38 | 13.49 | 13.25 | 13.29 | 21,356,664 | +0.14(+1.05%) |
Sep 08, 2017 | 13.83 | 13.83 | 13.05 | 13.15 | 29,753,328 | -0.90(-6.38%) |
Sep 07, 2017 | 13.91 | 14.09 | 13.74 | 14.05 | 16,705,738 | +0.14(+1.00%) |
Sep 06, 2017 | 13.39 | 13.96 | 13.39 | 13.91 | 17,027,674 | +0.25(+1.83%) |
Sep 05, 2017 | 14.07 | 14.21 | 13.48 | 13.66 | 21,951,912 | -0.26(-1.86%) |
Sep 01, 2017 | 13.79 | 14.04 | 13.78 | 13.92 | 13,946,938 | +0.27(+1.96%) |
Aug 31, 2017 | 13.70 | 13.84 | 13.48 | 13.65 | 21,542,018 | +0.20(+1.51%) |
Aug 30, 2017 | 13.99 | 14.01 | 13.43 | 13.45 | 25,573,808 | -0.60(-4.27%) |
Aug 29, 2017 | 14.31 | 14.32 | 13.52 | 14.05 | 32,521,354 | -0.30(-2.06%) |
Aug 28, 2017 | 14.23 | 14.47 | 14.21 | 14.35 | 14,474,781 | +0.22(+1.57%) |
Aug 25, 2017 | 14.51 | 14.55 | 13.98 | 14.12 | 19,557,996 | -0.18(-1.29%) |
Aug 24, 2017 | 14.12 | 14.45 | 14.00 | 14.31 | 24,620,592 | +0.18(+1.31%) |
Aug 23, 2017 | 13.85 | 14.21 | 13.78 | 14.12 | 21,765,840 | +0.20(+1.46%) |
Aug 22, 2017 | 13.77 | 14.28 | 13.75 | 13.92 | 34,467,148 | +0.31(+2.31%) |
Aug 21, 2017 | 13.43 | 13.75 | 13.38 | 13.61 | 25,142,260 | +0.54(+4.10%) |
Aug 18, 2017 | 12.99 | 13.25 | 12.86 | 13.07 | 16,708,707 | -0.05(-0.35%) |
Aug 17, 2017 | 13.50 | 13.62 | 13.09 | 13.12 | 19,597,830 | -0.53(-3.86%) |
Aug 16, 2017 | 13.19 | 13.71 | 13.10 | 13.64 | 26,238,670 | +0.74(+5.73%) |
Aug 15, 2017 | 12.93 | 13.15 | 12.84 | 12.90 | 16,188,110 | -0.17(-1.27%) |
Aug 14, 2017 | 13.02 | 13.15 | 12.92 | 13.07 | 18,786,922 | +0.18(+1.36%) |
Aug 11, 2017 | 12.93 | 13.02 | 12.76 | 12.90 | 21,400,512 | -0.18(-1.34%) |
Aug 10, 2017 | 13.37 | 13.47 | 13.04 | 13.07 | 19,078,440 | -0.41(-3.02%) |
Aug 09, 2017 | 13.37 | 13.49 | 13.19 | 13.48 | 14,226,636 | +0.11(+0.83%) |
Aug 08, 2017 | 13.51 | 13.72 | 13.31 | 13.37 | 17,049,414 | -0.21(-1.56%) |
Aug 07, 2017 | 13.45 | 13.72 | 13.39 | 13.58 | 15,437,539 | +0.27(+2.01%) |
Aug 04, 2017 | 13.35 | 13.54 | 13.26 | 13.31 | 16,046,720 | +0.04(+0.28%) |
Aug 03, 2017 | 13.25 | 13.47 | 13.09 | 13.27 | 22,069,094 | +0.00(+0.00%) |
Aug 02, 2017 | 13.06 | 13.39 | 12.99 | 13.27 | 19,144,902 | -0.11(-0.83%) |
Aug 01, 2017 | 13.49 | 13.57 | 13.14 | 13.38 | 20,568,382 | -0.12(-0.89%) |
Jul 31, 2017 | 13.67 | 13.76 | 13.43 | 13.50 | 18,534,550 | +0.02(+0.14%) |
Jul 28, 2017 | 13.39 | 13.67 | 13.36 | 13.49 | 19,332,814 | +0.09(+0.69%) |
Jul 27, 2017 | 13.91 | 13.95 | 13.35 | 13.39 | 35,674,120 | -0.52(-3.72%) |
Jul 26, 2017 | 13.57 | 14.11 | 13.31 | 13.91 | 40,284,656 | +0.18(+1.28%) |
Jul 25, 2017 | 13.85 | 13.74 | 80,238,104 | +1.76(+14.74%) | ||
Jul 24, 2017 | 12.02 | 12.08 | 11.81 | 11.97 | 15,916,361 | -0.05(-0.38%) |
Jul 21, 2017 | 12.05 | 12.18 | 11.92 | 12.02 | 12,686,294 | -0.03(-0.23%) |
Jul 20, 2017 | 12.12 | 12.19 | 11.82 | 12.05 | 14,301,733 | -0.06(-0.53%) |
Jul 19, 2017 | 12.04 | 12.18 | 11.97 | 12.11 | 15,258,746 | +0.10(+0.85%) |
Jul 18, 2017 | 11.99 | 12.03 | 11.79 | 12.01 | 16,596,186 | +0.00(+0.00%) |
Jul 17, 2017 | 11.81 | 12.34 | 11.75 | 12.01 | 29,571,912 | +0.37(+3.17%) |
Jul 14, 2017 | 11.56 | 11.72 | 11.56 | 11.64 | 12,878,719 | +0.11(+0.96%) |
Jul 13, 2017 | 11.40 | 11.61 | 11.36 | 11.53 | 19,340,336 | +0.19(+1.71%) |
Jul 12, 2017 | 11.47 | 11.65 | 11.27 | 11.33 | 25,885,810 | -0.29(-2.46%) |
Jul 11, 2017 | 11.57 | 11.67 | 11.24 | 11.62 | 20,778,560 | +0.06(+0.48%) |
Jul 10, 2017 | 10.92 | 11.68 | 10.88 | 11.57 | 26,246,794 | +0.57(+5.21%) |
Jul 07, 2017 | 11.01 | 11.08 | 10.82 | 10.99 | 13,154,744 | +0.01(+0.08%) |
Jul 06, 2017 | 11.17 | 11.28 | 10.96 | 10.98 | 14,036,070 | -0.26(-2.30%) |
Jul 05, 2017 | 11.27 | 11.42 | 11.07 | 11.24 | 15,120,206 | -0.03(-0.25%) |