Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.75 | 13.75 | 13.62 | 13.66 | 1,101,686 | -0.01(-0.07%) |
Sep 28, 2017 | 13.74 | 13.74 | 13.51 | 13.67 | 948,099 | -0.01(-0.07%) |
Sep 27, 2017 | 13.89 | 13.89 | 13.64 | 13.68 | 718,524 | -0.12(-0.87%) |
Sep 26, 2017 | 13.53 | 13.83 | 13.51 | 13.80 | 588,942 | +0.19(+1.40%) |
Sep 25, 2017 | 13.55 | 13.67 | 13.48 | 13.61 | 697,062 | -0.04(-0.29%) |
Sep 22, 2017 | 13.66 | 13.75 | 13.62 | 13.65 | 458,380 | -0.01(-0.11%) |
Sep 21, 2017 | 13.71 | 13.71 | 13.47 | 13.66 | 687,848 | +0.00(+0.04%) |
Sep 20, 2017 | 13.76 | 13.91 | 13.61 | 13.66 | 680,700 | -0.19(-1.37%) |
Sep 19, 2017 | 13.91 | 13.91 | 13.57 | 13.85 | 644,076 | +0.03(+0.22%) |
Sep 18, 2017 | 13.52 | 13.99 | 13.45 | 13.82 | 1,094,415 | +0.39(+2.90%) |
Sep 15, 2017 | 13.43 | 13.54 | 13.37 | 13.43 | 1,244,728 | -0.07(-0.52%) |
Sep 14, 2017 | 13.40 | 13.55 | 13.35 | 13.50 | 584,263 | +0.10(+0.75%) |
Sep 13, 2017 | 13.40 | 13.60 | 13.30 | 13.40 | 1,344,203 | +0.02(+0.15%) |
Sep 12, 2017 | 13.41 | 13.50 | 13.32 | 13.38 | 736,828 | -0.04(-0.30%) |
Sep 11, 2017 | 13.52 | 13.54 | 13.24 | 13.42 | 685,862 | +0.06(+0.45%) |
Sep 08, 2017 | 13.16 | 13.54 | 13.07 | 13.36 | 637,433 | +0.25(+1.91%) |
Sep 07, 2017 | 13.21 | 13.32 | 13.05 | 13.11 | 947,468 | -0.14(-1.06%) |
Sep 06, 2017 | 13.20 | 13.35 | 13.00 | 13.25 | 818,014 | +0.05(+0.38%) |
Sep 05, 2017 | 13.50 | 13.52 | 13.04 | 13.20 | 735,784 | -0.30(-2.22%) |
Sep 01, 2017 | 13.34 | 13.58 | 13.34 | 13.50 | 704,484 | +0.16(+1.20%) |
Aug 31, 2017 | 13.29 | 13.39 | 13.19 | 13.34 | 962,171 | +0.05(+0.38%) |
Aug 30, 2017 | 13.51 | 13.51 | 13.24 | 13.29 | 745,733 | -0.18(-1.34%) |
Aug 29, 2017 | 13.34 | 13.50 | 13.27 | 13.47 | 949,090 | +0.09(+0.67%) |
Aug 28, 2017 | 13.50 | 13.55 | 13.29 | 13.38 | 650,817 | -0.10(-0.74%) |
Aug 25, 2017 | 13.38 | 13.57 | 13.30 | 13.48 | 836,525 | +0.18(+1.35%) |
Aug 24, 2017 | 13.39 | 13.45 | 13.22 | 13.30 | 766,226 | -0.11(-0.82%) |
Aug 23, 2017 | 13.20 | 13.50 | 13.18 | 13.41 | 800,337 | +0.18(+1.36%) |
Aug 22, 2017 | 13.49 | 13.54 | 13.16 | 13.23 | 1,020,519 | -0.28(-2.07%) |
Aug 21, 2017 | 13.62 | 13.72 | 13.35 | 13.51 | 934,167 | -0.17(-1.24%) |
Aug 18, 2017 | 13.21 | 13.72 | 13.20 | 13.68 | 1,072,226 | +0.35(+2.63%) |
Aug 17, 2017 | 13.59 | 13.74 | 13.29 | 13.33 | 1,095,878 | -0.33(-2.42%) |
Aug 16, 2017 | 13.55 | 13.83 | 13.43 | 13.66 | 1,254,582 | +0.21(+1.56%) |
Aug 15, 2017 | 13.54 | 13.82 | 13.42 | 13.45 | 1,618,178 | +0.20(+1.51%) |
Aug 14, 2017 | 13.95 | 14.01 | 13.14 | 13.25 | 2,356,488 | -0.65(-4.68%) |
Aug 11, 2017 | 13.13 | 14.32 | 13.03 | 13.90 | 2,472,060 | +0.80(+6.11%) |
Aug 10, 2017 | 13.80 | 14.11 | 13.07 | 13.10 | 2,490,804 | -0.64(-4.66%) |
Aug 09, 2017 | 14.12 | 14.67 | 13.29 | 13.74 | 4,698,668 | -1.37(-9.07%) |
Aug 08, 2017 | 15.29 | 15.41 | 15.02 | 15.11 | 1,646,730 | -0.21(-1.37%) |
Aug 07, 2017 | 15.00 | 15.35 | 14.93 | 15.32 | 1,061,449 | +0.29(+1.96%) |
Aug 04, 2017 | 14.83 | 15.06 | 14.79 | 15.03 | 753,666 | +0.21(+1.45%) |
Aug 03, 2017 | 15.07 | 15.25 | 14.71 | 14.81 | 971,378 | -0.23(-1.53%) |
Aug 02, 2017 | 14.80 | 15.07 | 14.73 | 15.04 | 1,104,397 | +0.13(+0.87%) |
Aug 01, 2017 | 15.28 | 15.30 | 14.82 | 14.91 | 1,753,587 | -0.37(-2.42%) |
Jul 31, 2017 | 15.22 | 15.35 | 15.05 | 15.28 | 1,565,192 | +0.09(+0.59%) |
Jul 28, 2017 | 15.30 | 15.56 | 15.00 | 15.19 | 2,379,097 | -0.14(-0.91%) |
Jul 27, 2017 | 16.06 | 16.08 | 15.29 | 15.33 | 1,765,721 | -0.85(-5.25%) |
Jul 26, 2017 | 16.40 | 16.49 | 16.13 | 16.18 | 687,068 | -0.23(-1.40%) |
Jul 25, 2017 | 16.43 | 16.48 | 16.29 | 16.41 | 857,140 | -0.02(-0.12%) |
Jul 24, 2017 | 16.34 | 16.49 | 16.32 | 16.43 | 702,254 | +0.05(+0.31%) |
Jul 21, 2017 | 16.39 | 16.43 | 16.18 | 16.38 | 843,305 | +0.21(+1.30%) |
Jul 20, 2017 | 16.15 | 16.30 | 16.09 | 16.17 | 630,725 | +0.01(+0.06%) |
Jul 19, 2017 | 15.87 | 16.20 | 15.77 | 16.16 | 631,896 | +0.25(+1.57%) |
Jul 18, 2017 | 15.73 | 15.93 | 15.71 | 15.91 | 595,783 | +0.10(+0.63%) |
Jul 17, 2017 | 15.86 | 15.93 | 15.73 | 15.81 | 811,799 | -0.03(-0.19%) |
Jul 14, 2017 | 15.71 | 15.93 | 15.71 | 15.84 | 669,501 | +0.02(+0.13%) |
Jul 13, 2017 | 15.81 | 15.89 | 15.59 | 15.82 | 709,129 | +0.06(+0.38%) |
Jul 12, 2017 | 15.81 | 15.95 | 15.71 | 15.76 | 694,895 | +0.03(+0.19%) |
Jul 11, 2017 | 15.61 | 15.78 | 15.47 | 15.73 | 1,302,745 | +0.20(+1.29%) |
Jul 10, 2017 | 16.06 | 16.26 | 15.48 | 15.53 | 1,435,333 | -0.61(-3.78%) |
Jul 07, 2017 | 16.23 | 16.25 | 16.04 | 16.14 | 768,839 | -0.03(-0.19%) |
Jul 06, 2017 | 16.44 | 16.53 | 16.16 | 16.17 | 814,539 | -0.32(-1.94%) |
Jul 05, 2017 | 16.40 | 16.55 | 16.26 | 16.49 | 1,424,645 | +0.23(+1.41%) |