Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.20 | 14.45 | 14.19 | 14.23 | 1,587,797 | -0.01(-0.07%) |
Sep 28, 2017 | 14.14 | 14.37 | 14.06 | 14.24 | 3,632,454 | +0.09(+0.64%) |
Sep 27, 2017 | 13.80 | 14.32 | 13.75 | 14.15 | 4,111,161 | +0.40(+2.91%) |
Sep 26, 2017 | 13.69 | 13.82 | 13.69 | 13.75 | 1,587,637 | +0.05(+0.36%) |
Sep 25, 2017 | 13.75 | 13.85 | 13.65 | 13.70 | 1,002,234 | -0.03(-0.22%) |
Sep 22, 2017 | 13.77 | 13.81 | 13.62 | 13.73 | 1,880,749 | -0.08(-0.58%) |
Sep 21, 2017 | 13.66 | 13.87 | 13.66 | 13.81 | 2,215,399 | +0.16(+1.17%) |
Sep 20, 2017 | 13.57 | 13.68 | 13.52 | 13.65 | 1,336,622 | +0.09(+0.66%) |
Sep 19, 2017 | 13.83 | 13.86 | 13.48 | 13.56 | 2,881,988 | -0.17(-1.24%) |
Sep 18, 2017 | 13.62 | 13.77 | 13.61 | 13.73 | 3,646,527 | +0.03(+0.22%) |
Sep 15, 2017 | 13.58 | 13.75 | 13.49 | 13.70 | 3,396,708 | +0.09(+0.66%) |
Sep 14, 2017 | 13.54 | 13.65 | 13.45 | 13.61 | 1,372,579 | +0.02(+0.15%) |
Sep 13, 2017 | 13.72 | 13.78 | 13.55 | 13.59 | 1,553,345 | -0.13(-0.95%) |
Sep 12, 2017 | 13.51 | 13.77 | 13.41 | 13.72 | 8,929,665 | +0.22(+1.63%) |
Sep 11, 2017 | 13.48 | 13.96 | 13.32 | 13.50 | 4,475,113 | +0.45(+3.45%) |
Sep 08, 2017 | 13.36 | 13.43 | 13.05 | 13.05 | 2,113,709 | -0.30(-2.25%) |
Sep 07, 2017 | 13.34 | 13.44 | 13.23 | 13.35 | 1,468,991 | +0.00(+0.00%) |
Sep 06, 2017 | 13.18 | 13.42 | 13.12 | 13.35 | 1,856,093 | +0.17(+1.29%) |
Sep 05, 2017 | 13.14 | 13.29 | 13.10 | 13.18 | 2,097,536 | -0.04(-0.30%) |
Sep 01, 2017 | 13.15 | 13.30 | 13.11 | 13.22 | 2,685,694 | +0.08(+0.61%) |
Aug 31, 2017 | 13.14 | 13.21 | 13.06 | 13.14 | 1,990,832 | +0.01(+0.08%) |
Aug 30, 2017 | 12.97 | 13.16 | 12.94 | 13.13 | 1,529,826 | +0.14(+1.08%) |
Aug 29, 2017 | 12.93 | 13.03 | 12.85 | 12.99 | 1,860,409 | +0.06(+0.46%) |
Aug 28, 2017 | 12.95 | 12.99 | 12.83 | 12.93 | 1,515,580 | -0.01(-0.08%) |
Aug 25, 2017 | 13.07 | 12.86 | 12.94 | 1,009,905 | -0.02(-0.15%) | |
Aug 24, 2017 | 12.99 | 13.02 | 12.80 | 12.96 | 866,417 | -0.01(-0.08%) |
Aug 23, 2017 | 12.94 | 13.05 | 12.84 | 12.97 | 1,137,474 | -0.05(-0.38%) |
Aug 22, 2017 | 12.85 | 13.08 | 12.74 | 13.02 | 1,889,518 | +0.19(+1.48%) |
Aug 21, 2017 | 12.80 | 12.94 | 12.73 | 12.83 | 1,581,864 | -0.02(-0.16%) |
Aug 18, 2017 | 12.61 | 12.92 | 12.51 | 12.85 | 2,133,154 | +0.07(+0.55%) |
Aug 17, 2017 | 12.96 | 13.10 | 12.77 | 12.78 | 1,847,084 | -0.22(-1.69%) |
Aug 16, 2017 | 12.86 | 13.11 | 12.86 | 13.00 | 2,614,196 | +0.15(+1.17%) |
Aug 15, 2017 | 13.03 | 13.08 | 12.71 | 12.85 | 3,035,295 | +0.12(+0.94%) |
Aug 14, 2017 | 12.80 | 12.89 | 12.70 | 12.73 | 2,394,572 | +0.06(+0.47%) |
Aug 11, 2017 | 12.43 | 12.74 | 12.34 | 12.67 | 2,102,061 | +0.32(+2.59%) |
Aug 10, 2017 | 12.33 | 12.48 | 12.27 | 12.35 | 2,713,847 | -0.01(-0.08%) |
Aug 09, 2017 | 12.91 | 12.93 | 12.32 | 12.36 | 4,461,451 | -0.63(-4.85%) |
Aug 08, 2017 | 13.24 | 13.32 | 12.96 | 12.99 | 3,093,887 | -0.26(-1.96%) |
Aug 07, 2017 | 13.19 | 13.38 | 13.00 | 13.25 | 4,013,710 | +0.13(+0.99%) |
Aug 04, 2017 | 13.08 | 13.68 | 12.84 | 13.12 | 13,581,762 | +1.45(+12.43%) |
Aug 03, 2017 | 11.91 | 12.08 | 11.65 | 11.67 | 3,574,057 | -0.25(-2.10%) |
Aug 02, 2017 | 12.34 | 12.40 | 11.87 | 11.92 | 1,768,853 | -0.40(-3.25%) |
Aug 01, 2017 | 12.34 | 12.35 | 12.16 | 12.32 | 2,358,667 | +0.01(+0.08%) |
Jul 31, 2017 | 12.54 | 12.57 | 12.26 | 12.31 | 2,058,749 | -0.20(-1.60%) |
Jul 28, 2017 | 12.50 | 12.66 | 12.41 | 12.51 | 2,243,086 | +0.01(+0.08%) |
Jul 27, 2017 | 12.47 | 12.58 | 12.31 | 12.50 | 3,696,528 | -0.01(-0.08%) |
Jul 26, 2017 | 12.38 | 12.53 | 12.20 | 12.51 | 2,695,097 | +0.13(+1.05%) |
Jul 25, 2017 | 12.22 | 12.51 | 12.15 | 12.38 | 2,426,926 | +0.19(+1.56%) |
Jul 24, 2017 | 12.13 | 12.21 | 12.05 | 12.19 | 1,216,214 | +0.09(+0.74%) |
Jul 21, 2017 | 12.11 | 12.16 | 11.99 | 12.10 | 1,218,194 | +0.08(+0.67%) |
Jul 20, 2017 | 12.12 | 11.84 | 12.02 | 2,056,290 | +0.11(+0.92%) | |
Jul 19, 2017 | 12.07 | 12.07 | 11.77 | 11.91 | 1,687,780 | -0.15(-1.24%) |
Jul 18, 2017 | 12.31 | 12.31 | 11.98 | 12.06 | 2,536,916 | -0.26(-2.11%) |
Jul 17, 2017 | 12.21 | 12.37 | 12.08 | 12.32 | 3,863,290 | +0.11(+0.90%) |
Jul 14, 2017 | 12.11 | 12.38 | 12.11 | 12.21 | 2,574,176 | +0.12(+0.99%) |
Jul 13, 2017 | 12.31 | 12.59 | 11.81 | 12.09 | 5,695,233 | -0.15(-1.23%) |
Jul 12, 2017 | 12.90 | 12.94 | 12.17 | 12.24 | 5,789,367 | -0.63(-4.90%) |
Jul 11, 2017 | 13.00 | 13.00 | 12.77 | 12.87 | 2,123,945 | -0.14(-1.08%) |
Jul 10, 2017 | 12.82 | 13.15 | 12.70 | 13.01 | 3,349,594 | +0.16(+1.25%) |
Jul 07, 2017 | 12.68 | 12.87 | 12.59 | 12.85 | 1,248,812 | +0.19(+1.50%) |
Jul 06, 2017 | 12.83 | 12.91 | 12.65 | 12.66 | 3,701,744 | -0.29(-2.24%) |
Jul 05, 2017 | 12.72 | 12.99 | 12.58 | 12.95 | 2,706,810 | +0.25(+1.97%) |