Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.55 | 12.84 | 12.26 | 12.46 | 51,301 | -0.05(-0.40%) |
Sep 28, 2017 | 12.20 | 12.75 | 12.19 | 12.51 | 57,635 | +0.07(+0.56%) |
Sep 27, 2017 | 12.16 | 12.87 | 12.00 | 12.44 | 57,263 | +0.39(+3.24%) |
Sep 26, 2017 | 12.04 | 12.32 | 11.95 | 12.05 | 59,789 | +0.05(+0.42%) |
Sep 25, 2017 | 12.07 | 12.07 | 11.16 | 12.00 | 82,969 | +0.33(+2.83%) |
Sep 22, 2017 | 11.77 | 11.91 | 11.65 | 11.67 | 25,430 | -0.19(-1.60%) |
Sep 21, 2017 | 12.56 | 12.57 | 11.14 | 11.86 | 57,653 | -0.80(-6.32%) |
Sep 20, 2017 | 12.67 | 12.88 | 12.25 | 12.66 | 54,741 | -0.06(-0.47%) |
Sep 19, 2017 | 13.10 | 13.18 | 12.60 | 12.72 | 46,692 | -0.38(-2.90%) |
Sep 18, 2017 | 12.61 | 13.57 | 12.46 | 13.10 | 207,492 | +0.46(+3.64%) |
Sep 15, 2017 | 12.70 | 12.92 | 12.37 | 12.64 | 158,697 | -0.11(-0.86%) |
Sep 14, 2017 | 12.40 | 12.88 | 12.33 | 12.75 | 149,120 | +0.26(+2.08%) |
Sep 13, 2017 | 12.63 | 11.65 | 12.49 | 57,618 | +0.41(+3.39%) | |
Sep 12, 2017 | 12.16 | 12.16 | 11.51 | 12.08 | 38,527 | -0.12(-0.98%) |
Sep 11, 2017 | 12.70 | 12.81 | 11.95 | 12.20 | 56,853 | -0.40(-3.17%) |
Sep 08, 2017 | 13.20 | 13.23 | 12.44 | 12.60 | 81,668 | -0.67(-5.05%) |
Sep 07, 2017 | 13.30 | 13.56 | 13.01 | 13.27 | 47,597 | -0.04(-0.30%) |
Sep 06, 2017 | 13.40 | 13.91 | 13.20 | 13.31 | 33,459 | -0.19(-1.41%) |
Sep 05, 2017 | 13.90 | 13.90 | 13.22 | 13.50 | 55,722 | -0.29(-2.10%) |
Sep 01, 2017 | 13.93 | 14.01 | 13.50 | 13.79 | 62,227 | -0.12(-0.86%) |
Aug 31, 2017 | 14.00 | 14.10 | 13.53 | 13.91 | 55,651 | -0.05(-0.36%) |
Aug 30, 2017 | 13.45 | 14.00 | 13.32 | 13.96 | 79,835 | +0.63(+4.73%) |
Aug 29, 2017 | 13.30 | 13.49 | 13.06 | 13.33 | 42,859 | -0.13(-0.97%) |
Aug 28, 2017 | 13.10 | 13.97 | 13.10 | 13.46 | 101,611 | +0.25(+1.89%) |
Aug 25, 2017 | 12.96 | 13.59 | 12.79 | 13.21 | 38,780 | +0.34(+2.64%) |
Aug 24, 2017 | 12.36 | 13.13 | 12.03 | 12.87 | 53,101 | +0.51(+4.13%) |
Aug 23, 2017 | 13.27 | 13.67 | 12.03 | 12.36 | 94,202 | -0.73(-5.58%) |
Aug 22, 2017 | 13.98 | 14.03 | 12.90 | 13.09 | 57,076 | -0.82(-5.90%) |
Aug 21, 2017 | 13.39 | 14.12 | 12.76 | 13.91 | 99,437 | +0.89(+6.84%) |
Aug 18, 2017 | 12.36 | 13.16 | 12.24 | 13.02 | 87,346 | +0.44(+3.50%) |
Aug 17, 2017 | 12.34 | 12.83 | 12.06 | 12.58 | 64,406 | +0.35(+2.86%) |
Aug 16, 2017 | 11.97 | 12.39 | 11.62 | 12.23 | 54,694 | +0.42(+3.56%) |
Aug 15, 2017 | 11.52 | 11.95 | 10.77 | 11.81 | 35,695 | +0.40(+3.51%) |
Aug 14, 2017 | 11.05 | 11.58 | 11.05 | 11.41 | 41,383 | +0.09(+0.80%) |
Aug 11, 2017 | 11.07 | 11.40 | 10.70 | 11.32 | 39,709 | +0.32(+2.91%) |
Aug 10, 2017 | 10.66 | 11.12 | 10.48 | 11.00 | 46,460 | +0.02(+0.18%) |
Aug 09, 2017 | 10.53 | 11.41 | 10.45 | 10.98 | 26,253 | -0.18(-1.61%) |
Aug 08, 2017 | 11.10 | 11.33 | 11.00 | 11.16 | 58,059 | +0.06(+0.54%) |
Aug 07, 2017 | 10.57 | 11.18 | 10.51 | 11.10 | 30,823 | +0.40(+3.74%) |
Aug 04, 2017 | 10.39 | 11.06 | 10.25 | 10.70 | 54,828 | +0.26(+2.49%) |
Aug 03, 2017 | 10.65 | 10.65 | 10.21 | 10.44 | 34,360 | -0.12(-1.14%) |
Aug 02, 2017 | 10.99 | 10.99 | 10.41 | 10.56 | 39,401 | -0.35(-3.21%) |
Aug 01, 2017 | 10.97 | 11.10 | 10.30 | 10.91 | 188,380 | +0.09(+0.83%) |
Jul 31, 2017 | 10.52 | 11.12 | 10.40 | 10.82 | 140,323 | +0.22(+2.08%) |
Jul 28, 2017 | 10.75 | 10.85 | 10.38 | 10.60 | 45,628 | -0.10(-0.93%) |
Jul 27, 2017 | 11.08 | 11.08 | 10.55 | 10.70 | 90,152 | -0.37(-3.34%) |
Jul 26, 2017 | 11.25 | 11.50 | 10.94 | 11.07 | 81,807 | -0.09(-0.81%) |
Jul 25, 2017 | 10.90 | 11.69 | 10.56 | 11.16 | 198,935 | +0.33(+3.05%) |
Jul 24, 2017 | 10.59 | 10.90 | 10.15 | 10.83 | 137,575 | +0.51(+4.94%) |
Jul 21, 2017 | 10.15 | 10.42 | 10.05 | 10.32 | 61,575 | +0.32(+3.20%) |
Jul 20, 2017 | 10.26 | 10.27 | 9.780 | 10.00 | 103,019 | -0.26(-2.53%) |
Jul 19, 2017 | 10.13 | 10.62 | 10.01 | 10.26 | 82,474 | +0.21(+2.09%) |
Jul 18, 2017 | 10.10 | 10.46 | 9.770 | 10.05 | 91,678 | +0.02(+0.20%) |
Jul 17, 2017 | 10.17 | 10.50 | 9.750 | 10.03 | 187,488 | -0.14(-1.38%) |
Jul 14, 2017 | 10.00 | 10.35 | 10.00 | 10.17 | 147,115 | +0.23(+2.31%) |
Jul 13, 2017 | 10.50 | 10.61 | 9.680 | 9.940 | 136,518 | -0.57(-5.42%) |
Jul 12, 2017 | 10.99 | 11.18 | 10.40 | 10.51 | 182,769 | -0.39(-3.58%) |
Jul 11, 2017 | 11.65 | 12.01 | 10.75 | 10.90 | 126,063 | -0.87(-7.39%) |
Jul 10, 2017 | 11.80 | 12.02 | 11.50 | 11.77 | 45,386 | +0.04(+0.34%) |
Jul 07, 2017 | 11.58 | 12.20 | 11.55 | 11.73 | 82,472 | +0.06(+0.51%) |
Jul 06, 2017 | 12.17 | 12.22 | 11.63 | 11.67 | 62,216 | -0.62(-5.04%) |
Jul 05, 2017 | 12.25 | 12.61 | 11.86 | 12.29 | 86,151 | +0.17(+1.40%) |
Jul 03, 2017 | 12.04 | 12.25 | 11.97 | 12.12 | 61,290 | +0.09(+0.75%) |
Jun 30, 2017 | 12.04 | 12.31 | 11.46 | 12.03 | 118,317 | +0.04(+0.33%) |
Jun 29, 2017 | 12.51 | 12.92 | 11.25 | 11.99 | 238,588 | -0.63(-4.99%) |
Jun 28, 2017 | 12.55 | 12.94 | 12.30 | 12.62 | 84,588 | +0.08(+0.64%) |
Jun 27, 2017 | 13.75 | 14.11 | 12.25 | 12.54 | 153,295 | -1.27(-9.20%) |
Jun 26, 2017 | 14.09 | 14.30 | 13.79 | 13.81 | 144,912 | -0.14(-1.00%) |
Jun 23, 2017 | 13.82 | 13.95 | 965,964 | -0.64(-4.39%) | ||
Jun 22, 2017 | 14.97 | 14.98 | 14.30 | 14.59 | 87,320 | -0.26(-1.75%) |
Jun 21, 2017 | 14.90 | 14.96 | 14.75 | 14.85 | 77,783 | -0.05(-0.34%) |
Jun 20, 2017 | 15.00 | 15.00 | 14.71 | 14.90 | 136,308 | -0.04(-0.27%) |
Jun 19, 2017 | 15.46 | 15.46 | 14.56 | 14.94 | 197,587 | -0.01(-0.07%) |
Jun 16, 2017 | 14.56 | 15.49 | 14.56 | 14.95 | 599,038 | +0.39(+2.68%) |
Jun 15, 2017 | 15.19 | 15.40 | 14.50 | 14.56 | 163,710 | -0.40(-2.67%) |
Jun 14, 2017 | 14.90 | 15.50 | 14.86 | 14.96 | 136,465 | +0.02(+0.13%) |
Jun 13, 2017 | 15.32 | 15.78 | 14.89 | 14.94 | 156,577 | -0.24(-1.58%) |
Jun 12, 2017 | 16.00 | 16.11 | 15.11 | 15.18 | 77,710 | -0.88(-5.48%) |
Jun 09, 2017 | 16.00 | 16.31 | 15.56 | 16.06 | 45,939 | +0.20(+1.26%) |
Jun 08, 2017 | 16.34 | 16.34 | 15.59 | 15.86 | 56,022 | -0.23(-1.43%) |
Jun 07, 2017 | 16.07 | 16.23 | 15.54 | 16.09 | 73,419 | +0.10(+0.63%) |
Jun 06, 2017 | 15.91 | 16.14 | 15.65 | 15.99 | 50,573 | +0.08(+0.50%) |
Jun 05, 2017 | 16.00 | 16.13 | 15.57 | 15.91 | 62,992 | +0.03(+0.19%) |
Jun 02, 2017 | 16.08 | 16.57 | 15.74 | 15.88 | 109,724 | -0.07(-0.44%) |
Jun 01, 2017 | 16.00 | 16.36 | 15.16 | 15.95 | 97,591 | -0.04(-0.25%) |
May 31, 2017 | 16.93 | 17.25 | 15.34 | 15.99 | 129,671 | -0.35(-2.14%) |
May 30, 2017 | 16.28 | 16.89 | 15.84 | 16.34 | 62,920 | +0.02(+0.12%) |
May 26, 2017 | 16.95 | 17.20 | 16.10 | 16.32 | 118,145 | -0.32(-1.92%) |
May 25, 2017 | 16.05 | 16.80 | 15.92 | 16.64 | 84,541 | +0.67(+4.20%) |
May 24, 2017 | 14.96 | 16.25 | 14.70 | 15.97 | 79,042 | +0.01(+0.06%) |
May 23, 2017 | 15.59 | 16.25 | 15.41 | 15.96 | 67,057 | +0.05(+0.31%) |
May 22, 2017 | 15.85 | 16.02 | 15.29 | 15.91 | 76,369 | +0.22(+1.40%) |
May 19, 2017 | 14.74 | 16.00 | 14.70 | 15.69 | 83,412 | +0.84(+5.66%) |
May 18, 2017 | 14.41 | 15.75 | 14.41 | 14.85 | 32,408 | +0.35(+2.41%) |
May 17, 2017 | 14.43 | 14.90 | 13.08 | 14.50 | 183,437 | -0.10(-0.68%) |
May 16, 2017 | 15.79 | 15.97 | 14.52 | 14.60 | 103,188 | -1.24(-7.83%) |
May 15, 2017 | 16.04 | 16.58 | 15.50 | 15.84 | 111,044 | -0.42(-2.58%) |
May 12, 2017 | 16.64 | 16.76 | 16.05 | 16.26 | 81,658 | -0.30(-1.81%) |
May 11, 2017 | 16.44 | 17.15 | 16.13 | 16.56 | 203,737 | -0.13(-0.78%) |
May 10, 2017 | 17.14 | 17.50 | 16.57 | 16.69 | 130,923 | -0.33(-1.94%) |
May 09, 2017 | 17.09 | 17.30 | 16.51 | 17.02 | 118,404 | +0.03(+0.18%) |
May 08, 2017 | 17.63 | 17.95 | 16.65 | 16.99 | 266,227 | -0.41(-2.36%) |
May 05, 2017 | 17.58 | 17.83 | 17.10 | 17.40 | 245,235 | +0.10(+0.58%) |
May 04, 2017 | 16.25 | 17.50 | 16.08 | 17.30 | 198,352 | +1.14(+7.05%) |
May 03, 2017 | 16.28 | 16.28 | 15.75 | 16.16 | 140,459 | +0.09(+0.56%) |
May 02, 2017 | 15.69 | 16.40 | 15.32 | 16.07 | 268,289 | +0.60(+3.88%) |
May 01, 2017 | 14.22 | 15.98 | 14.11 | 15.47 | 273,474 | +1.49(+10.66%) |
Apr 28, 2017 | 13.35 | 14.64 | 13.10 | 13.98 | 193,979 | +0.64(+4.80%) |
Apr 27, 2017 | 13.32 | 13.88 | 13.24 | 13.34 | 153,070 | -0.01(-0.07%) |
Apr 26, 2017 | 13.80 | 13.80 | 12.80 | 13.35 | 209,136 | -0.38(-2.77%) |
Apr 25, 2017 | 13.47 | 13.91 | 13.03 | 13.73 | 108,749 | +0.33(+2.46%) |
Apr 24, 2017 | 13.05 | 13.81 | 12.58 | 13.40 | 114,277 | +0.13(+0.98%) |
Apr 21, 2017 | 13.84 | 13.84 | 12.73 | 13.27 | 64,245 | -0.33(-2.43%) |
Apr 20, 2017 | 14.00 | 14.17 | 13.25 | 13.60 | 133,110 | -0.38(-2.72%) |
Apr 19, 2017 | 14.00 | 14.72 | 12.53 | 13.98 | 334,402 | +0.02(+0.14%) |
Apr 18, 2017 | 13.10 | 14.00 | 13.05 | 13.96 | 247,768 | +0.96(+7.38%) |
Apr 17, 2017 | 12.50 | 13.69 | 12.00 | 13.00 | 302,569 | +0.55(+4.42%) |