Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.89 | 13.89 | 13.73 | 13.79 | 1,027,855 | -0.10(-0.69%) |
Sep 28, 2017 | 13.78 | 13.96 | 13.74 | 13.88 | 822,834 | +0.08(+0.58%) |
Sep 27, 2017 | 13.76 | 13.93 | 13.76 | 13.80 | 1,212,169 | +0.05(+0.36%) |
Sep 26, 2017 | 13.77 | 13.79 | 13.69 | 13.75 | 762,403 | +0.01(+0.06%) |
Sep 25, 2017 | 13.79 | 13.84 | 13.70 | 13.74 | 847,160 | -0.03(-0.22%) |
Sep 22, 2017 | 13.88 | 13.93 | 13.76 | 13.78 | 861,123 | -0.08(-0.58%) |
Sep 21, 2017 | 13.86 | 13.88 | 13.81 | 13.86 | 685,971 | -0.03(-0.22%) |
Sep 20, 2017 | 13.94 | 14.01 | 13.80 | 13.89 | 863,893 | -0.05(-0.33%) |
Sep 19, 2017 | 13.91 | 13.96 | 13.85 | 13.93 | 1,088,654 | +0.05(+0.36%) |
Sep 18, 2017 | 13.94 | 14.01 | 13.82 | 13.88 | 883,883 | -0.05(-0.36%) |
Sep 15, 2017 | 13.91 | 13.98 | 13.85 | 13.93 | 1,081,002 | +0.07(+0.53%) |
Sep 14, 2017 | 13.76 | 13.88 | 13.71 | 13.86 | 893,510 | +0.07(+0.53%) |
Sep 13, 2017 | 13.86 | 13.87 | 13.78 | 13.79 | 961,076 | -0.07(-0.50%) |
Sep 12, 2017 | 13.84 | 13.96 | 13.81 | 13.86 | 905,822 | +0.02(+0.17%) |
Sep 11, 2017 | 13.76 | 13.87 | 13.73 | 13.83 | 1,197,820 | +0.09(+0.67%) |
Sep 08, 2017 | 13.80 | 13.83 | 13.66 | 13.74 | 1,244,822 | -0.04(-0.31%) |
Sep 07, 2017 | 13.90 | 13.91 | 13.77 | 13.78 | 1,005,710 | -0.13(-0.91%) |
Sep 06, 2017 | 13.82 | 14.08 | 13.78 | 13.91 | 1,119,860 | +0.10(+0.75%) |
Sep 05, 2017 | 13.86 | 13.89 | 13.80 | 13.81 | 1,034,357 | -0.05(-0.33%) |
Sep 01, 2017 | 13.86 | 13.89 | 13.81 | 13.85 | 741,827 | +0.06(+0.44%) |
Aug 31, 2017 | 13.69 | 13.83 | 13.65 | 13.79 | 1,094,103 | +0.17(+1.23%) |
Aug 30, 2017 | 13.67 | 13.70 | 13.59 | 13.62 | 1,300,622 | -0.10(-0.72%) |
Aug 29, 2017 | 13.63 | 13.76 | 13.59 | 13.72 | 1,634,490 | +0.05(+0.36%) |
Aug 28, 2017 | 13.67 | 13.71 | 13.63 | 13.67 | 802,680 | +0.05(+0.39%) |
Aug 25, 2017 | 13.65 | 13.68 | 13.59 | 13.62 | 909,175 | +0.01(+0.06%) |
Aug 24, 2017 | 13.58 | 13.64 | 13.55 | 13.61 | 581,448 | +0.03(+0.22%) |
Aug 23, 2017 | 13.47 | 13.60 | 13.47 | 13.58 | 682,721 | +0.07(+0.54%) |
Aug 22, 2017 | 13.61 | 13.61 | 13.49 | 13.51 | 625,892 | -0.06(-0.42%) |
Aug 21, 2017 | 13.47 | 13.60 | 13.46 | 13.57 | 991,705 | +0.08(+0.59%) |
Aug 18, 2017 | 13.55 | 13.55 | 13.44 | 13.49 | 885,194 | +0.02(+0.14%) |
Aug 17, 2017 | 13.55 | 13.57 | 13.45 | 13.47 | 924,551 | -0.08(-0.62%) |
Aug 16, 2017 | 13.57 | 13.60 | 13.46 | 13.55 | 1,232,418 | +0.01(+0.08%) |
Aug 15, 2017 | 13.61 | 13.61 | 13.52 | 13.54 | 560,338 | -0.05(-0.34%) |
Aug 14, 2017 | 13.49 | 13.63 | 13.48 | 13.59 | 1,591,125 | +0.10(+0.73%) |
Aug 11, 2017 | 13.43 | 13.53 | 13.29 | 13.49 | 2,205,986 | -0.11(-0.84%) |
Aug 10, 2017 | 13.73 | 13.73 | 13.55 | 13.60 | 1,151,076 | -0.13(-0.97%) |
Aug 09, 2017 | 13.73 | 13.78 | 13.70 | 13.73 | 865,576 | -0.08(-0.58%) |
Aug 08, 2017 | 13.80 | 13.83 | 13.76 | 13.81 | 1,024,045 | -0.07(-0.49%) |
Aug 07, 2017 | 13.84 | 13.89 | 13.82 | 13.88 | 503,005 | +0.06(+0.41%) |
Aug 04, 2017 | 13.86 | 13.89 | 13.80 | 13.83 | 937,238 | -0.04(-0.27%) |
Aug 03, 2017 | 13.91 | 13.94 | 13.84 | 13.86 | 1,457,023 | -0.06(-0.47%) |
Aug 02, 2017 | 13.86 | 13.97 | 13.86 | 13.93 | 1,070,744 | +0.03(+0.25%) |
Aug 01, 2017 | 13.79 | 14.02 | 13.68 | 13.89 | 1,720,124 | +0.12(+0.86%) |
Jul 31, 2017 | 13.87 | 13.87 | 13.73 | 13.78 | 1,260,906 | -0.07(-0.50%) |
Jul 28, 2017 | 13.84 | 13.86 | 13.76 | 13.84 | 781,425 | +0.05(+0.39%) |
Jul 27, 2017 | 13.75 | 13.82 | 13.67 | 13.79 | 1,263,784 | +0.03(+0.25%) |
Jul 26, 2017 | 13.74 | 13.84 | 13.70 | 13.76 | 1,256,472 | +0.02(+0.14%) |
Jul 25, 2017 | 13.75 | 13.79 | 13.67 | 13.74 | 837,875 | +0.00(+0.00%) |
Jul 24, 2017 | 13.75 | 13.76 | 13.63 | 13.74 | 1,113,894 | +0.00(+0.00%) |
Jul 21, 2017 | 13.71 | 13.75 | 13.57 | 13.74 | 1,098,497 | +0.05(+0.33%) |
Jul 20, 2017 | 13.58 | 13.75 | 13.58 | 13.69 | 1,385,015 | +0.11(+0.81%) |
Jul 19, 2017 | 13.53 | 13.62 | 13.50 | 13.58 | 847,876 | +0.11(+0.85%) |
Jul 18, 2017 | 13.48 | 13.52 | 13.38 | 13.47 | 1,266,937 | +0.03(+0.23%) |
Jul 17, 2017 | 13.49 | 13.54 | 13.39 | 13.44 | 1,112,260 | -0.03(-0.23%) |
Jul 14, 2017 | 13.36 | 13.48 | 13.35 | 13.47 | 801,614 | +0.14(+1.09%) |
Jul 13, 2017 | 13.37 | 13.38 | 13.26 | 13.32 | 1,334,491 | -0.08(-0.60%) |
Jul 12, 2017 | 13.19 | 13.54 | 13.16 | 13.40 | 1,984,718 | +0.27(+2.09%) |
Jul 11, 2017 | 13.19 | 13.20 | 13.04 | 13.13 | 1,093,316 | -0.08(-0.61%) |
Jul 10, 2017 | 13.22 | 13.29 | 13.19 | 13.21 | 1,224,359 | -0.00(-0.03%) |
Jul 07, 2017 | 13.20 | 13.23 | 13.09 | 13.21 | 1,144,166 | +0.02(+0.17%) |
Jul 06, 2017 | 13.09 | 13.26 | 13.06 | 13.19 | 1,813,398 | +0.06(+0.46%) |
Jul 05, 2017 | 13.12 | 13.15 | 12.98 | 13.13 | 1,674,891 | +0.01(+0.06%) |