Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.22 | 13.79 | 13.05 | 13.41 | 869,898 | +0.34(+2.59%) |
Sep 28, 2017 | 13.11 | 13.18 | 12.92 | 13.07 | 131,167 | +0.00(+0.00%) |
Sep 27, 2017 | 13.18 | 13.26 | 13.00 | 13.07 | 168,464 | -0.15(-1.14%) |
Sep 26, 2017 | 13.15 | 13.30 | 12.92 | 13.22 | 136,208 | +0.15(+1.15%) |
Sep 25, 2017 | 12.92 | 13.26 | 12.92 | 13.07 | 167,764 | +0.15(+1.17%) |
Sep 22, 2017 | 12.96 | 13.00 | 12.92 | 12.92 | 122,387 | +0.04(+0.29%) |
Sep 21, 2017 | 12.96 | 13.07 | 12.58 | 12.88 | 166,915 | -0.11(-0.87%) |
Sep 20, 2017 | 12.88 | 13.15 | 12.84 | 13.00 | 116,356 | +0.11(+0.88%) |
Sep 19, 2017 | 12.88 | 12.96 | 12.81 | 12.88 | 377,354 | +0.00(+0.00%) |
Sep 18, 2017 | 12.73 | 13.00 | 12.69 | 12.88 | 136,683 | +0.08(+0.59%) |
Sep 15, 2017 | 12.84 | 12.92 | 12.73 | 12.81 | 152,356 | -0.04(-0.29%) |
Sep 14, 2017 | 12.96 | 12.96 | 12.73 | 12.84 | 165,461 | +0.00(+0.00%) |
Sep 13, 2017 | 12.88 | 13.00 | 12.77 | 12.84 | 211,909 | +0.11(+0.89%) |
Sep 12, 2017 | 12.88 | 12.96 | 12.69 | 12.73 | 345,336 | -0.04(-0.29%) |
Sep 11, 2017 | 12.88 | 13.00 | 12.62 | 12.77 | 240,155 | +0.00(+0.00%) |
Sep 08, 2017 | 12.69 | 12.84 | 12.58 | 12.77 | 121,396 | +0.04(+0.30%) |
Sep 07, 2017 | 12.88 | 12.88 | 12.62 | 12.73 | 159,872 | -0.11(-0.88%) |
Sep 06, 2017 | 12.84 | 12.96 | 12.73 | 12.84 | 163,462 | +0.11(+0.89%) |
Sep 05, 2017 | 12.92 | 13.00 | 12.54 | 12.73 | 280,401 | -0.15(-1.17%) |
Sep 01, 2017 | 12.81 | 12.92 | 12.81 | 12.88 | 124,232 | +0.08(+0.59%) |
Aug 31, 2017 | 12.92 | 13.00 | 12.81 | 12.81 | 121,360 | -0.08(-0.58%) |
Aug 30, 2017 | 12.92 | 12.96 | 12.77 | 12.88 | 96,660 | -0.08(-0.58%) |
Aug 29, 2017 | 12.84 | 13.07 | 12.81 | 12.96 | 146,511 | +0.11(+0.88%) |
Aug 28, 2017 | 13.11 | 13.22 | 12.84 | 12.84 | 134,873 | -0.26(-2.01%) |
Aug 25, 2017 | 13.00 | 13.15 | 12.77 | 13.11 | 154,659 | +0.11(+0.87%) |
Aug 24, 2017 | 12.84 | 13.07 | 12.80 | 13.00 | 93,947 | +0.11(+0.88%) |
Aug 23, 2017 | 12.54 | 13.11 | 12.43 | 12.88 | 215,926 | +0.23(+1.79%) |
Aug 22, 2017 | 12.73 | 12.92 | 12.54 | 12.66 | 181,261 | +0.00(+0.00%) |
Aug 21, 2017 | 12.66 | 12.81 | 12.39 | 12.66 | 175,125 | -0.04(-0.30%) |
Aug 18, 2017 | 12.73 | 12.96 | 12.62 | 12.69 | 253,281 | -0.08(-0.59%) |
Aug 17, 2017 | 12.92 | 13.45 | 12.73 | 12.77 | 326,515 | -0.19(-1.45%) |
Aug 16, 2017 | 13.22 | 13.49 | 12.88 | 12.96 | 314,362 | -0.23(-1.71%) |
Aug 15, 2017 | 13.64 | 13.75 | 13.11 | 13.18 | 275,126 | -0.56(-4.11%) |
Aug 14, 2017 | 13.64 | 14.01 | 13.64 | 13.75 | 396,208 | +0.04(+0.27%) |
Aug 11, 2017 | 13.15 | 13.82 | 13.00 | 13.71 | 448,342 | +0.38(+2.82%) |
Aug 10, 2017 | 13.56 | 13.71 | 13.30 | 13.33 | 188,882 | -0.15(-1.12%) |
Aug 09, 2017 | 13.37 | 13.79 | 13.15 | 13.49 | 296,790 | +0.08(+0.56%) |
Aug 08, 2017 | 13.79 | 13.97 | 13.30 | 13.41 | 302,511 | -0.49(-3.52%) |
Aug 07, 2017 | 13.60 | 13.94 | 13.56 | 13.90 | 409,272 | +0.15(+1.10%) |
Aug 04, 2017 | 13.26 | 13.94 | 13.26 | 13.75 | 264,295 | +0.41(+3.11%) |
Aug 03, 2017 | 13.30 | 14.01 | 12.92 | 13.33 | 639,611 | -0.15(-1.12%) |
Aug 02, 2017 | 14.24 | 14.24 | 12.84 | 13.49 | 709,527 | -0.69(-4.84%) |
Aug 01, 2017 | 14.02 | 14.21 | 13.95 | 14.17 | 348,754 | +0.07(+0.53%) |
Jul 31, 2017 | 14.21 | 14.25 | 13.98 | 14.10 | 439,026 | -0.04(-0.26%) |
Jul 28, 2017 | 14.17 | 14.22 | 13.95 | 14.13 | 502,445 | +0.04(+0.27%) |
Jul 27, 2017 | 13.83 | 14.28 | 13.76 | 14.10 | 504,511 | +0.45(+3.29%) |
Jul 26, 2017 | 13.83 | 13.83 | 13.61 | 13.65 | 146,602 | -0.07(-0.55%) |
Jul 25, 2017 | 13.54 | 13.95 | 13.46 | 13.72 | 1,094,455 | +0.37(+2.80%) |
Jul 24, 2017 | 12.97 | 13.46 | 12.90 | 13.35 | 446,961 | +0.41(+3.18%) |
Jul 21, 2017 | 12.90 | 13.12 | 12.86 | 12.94 | 367,489 | +0.00(+0.00%) |
Jul 20, 2017 | 13.05 | 13.09 | 12.86 | 12.94 | 262,726 | -0.07(-0.57%) |
Jul 19, 2017 | 12.97 | 13.09 | 12.90 | 13.01 | 353,014 | +0.07(+0.58%) |
Jul 18, 2017 | 12.86 | 13.16 | 12.86 | 12.94 | 216,586 | +0.07(+0.58%) |
Jul 17, 2017 | 12.56 | 13.01 | 12.56 | 12.86 | 357,830 | +0.30(+2.38%) |
Jul 14, 2017 | 12.56 | 12.64 | 12.34 | 12.56 | 145,770 | +0.07(+0.60%) |
Jul 13, 2017 | 12.08 | 12.60 | 12.01 | 12.49 | 219,130 | +0.52(+4.37%) |
Jul 12, 2017 | 12.34 | 12.53 | 11.85 | 11.96 | 234,226 | -0.22(-1.84%) |
Jul 11, 2017 | 12.04 | 12.19 | 11.93 | 12.19 | 224,860 | +0.15(+1.24%) |
Jul 10, 2017 | 12.26 | 12.38 | 11.89 | 12.04 | 273,165 | -0.11(-0.92%) |
Jul 07, 2017 | 12.41 | 12.64 | 11.87 | 12.15 | 681,610 | -0.30(-2.40%) |
Jul 06, 2017 | 12.86 | 12.97 | 12.38 | 12.45 | 410,544 | -0.37(-2.92%) |
Jul 05, 2017 | 13.39 | 13.42 | 12.41 | 12.82 | 789,412 | -0.60(-4.46%) |