Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.10 | 14.90 | 14.10 | 14.20 | 7,186 | -0.20(-1.39%) |
Sep 28, 2017 | 14.20 | 14.60 | 14.10 | 14.40 | 3,262 | +0.10(+0.70%) |
Sep 27, 2017 | 14.40 | 14.60 | 14.10 | 14.30 | 4,386 | -0.30(-2.05%) |
Sep 26, 2017 | 14.10 | 15.00 | 13.80 | 14.60 | 15,203 | +0.60(+4.29%) |
Sep 25, 2017 | 14.70 | 14.70 | 13.80 | 14.00 | 5,899 | -0.70(-4.76%) |
Sep 22, 2017 | 14.40 | 14.70 | 13.70 | 14.70 | 8,989 | +0.30(+2.08%) |
Sep 21, 2017 | 14.40 | 14.40 | 13.80 | 14.40 | 7,258 | +0.30(+2.13%) |
Sep 20, 2017 | 15.20 | 15.30 | 14.00 | 14.10 | 7,745 | -0.80(-5.37%) |
Sep 19, 2017 | 15.30 | 15.30 | 14.00 | 14.90 | 9,439 | -0.40(-2.61%) |
Sep 18, 2017 | 14.40 | 15.36 | 14.30 | 15.30 | 13,830 | +0.80(+5.52%) |
Sep 15, 2017 | 14.10 | 14.50 | 14.10 | 14.50 | 7,001 | +0.30(+2.11%) |
Sep 14, 2017 | 14.30 | 14.60 | 13.80 | 14.20 | 6,619 | -0.50(-3.40%) |
Sep 13, 2017 | 13.90 | 14.70 | 13.60 | 14.70 | 11,089 | +0.60(+4.26%) |
Sep 12, 2017 | 14.10 | 14.60 | 14.00 | 14.10 | 9,252 | +0.10(+0.71%) |
Sep 11, 2017 | 14.00 | 14.59 | 13.68 | 14.00 | 11,928 | -0.30(-2.10%) |
Sep 08, 2017 | 14.10 | 15.50 | 13.60 | 14.30 | 37,852 | +0.30(+2.14%) |
Sep 07, 2017 | 14.20 | 14.20 | 13.60 | 14.00 | 5,615 | -0.10(-0.71%) |
Sep 06, 2017 | 13.60 | 14.10 | 13.50 | 14.10 | 2,865 | +0.50(+3.68%) |
Sep 05, 2017 | 13.90 | 13.97 | 13.50 | 13.60 | 6,104 | -0.20(-1.45%) |
Sep 01, 2017 | 13.70 | 14.50 | 13.70 | 13.80 | 9,319 | +0.30(+2.22%) |
Aug 31, 2017 | 14.40 | 14.50 | 13.50 | 13.50 | 7,339 | -0.60(-4.26%) |
Aug 30, 2017 | 13.10 | 14.50 | 13.10 | 14.10 | 14,758 | +0.80(+6.02%) |
Aug 29, 2017 | 13.60 | 13.90 | 13.00 | 13.30 | 13,062 | -0.20(-1.48%) |
Aug 28, 2017 | 14.30 | 14.30 | 13.50 | 13.50 | 5,071 | -0.80(-5.59%) |
Aug 25, 2017 | 13.90 | 14.40 | 13.71 | 14.30 | 9,202 | +0.40(+2.88%) |
Aug 24, 2017 | 13.50 | 14.40 | 13.43 | 13.90 | 16,090 | +0.00(+0.00%) |
Aug 23, 2017 | 14.00 | 14.29 | 13.00 | 13.90 | 27,839 | +0.60(+4.51%) |
Aug 22, 2017 | 12.10 | 14.50 | 11.71 | 13.30 | 65,018 | +1.30(+10.84%) |
Aug 21, 2017 | 12.90 | 12.90 | 11.90 | 12.00 | 7,665 | -1.20(-9.10%) |
Aug 18, 2017 | 12.80 | 13.20 | 11.50 | 13.20 | 6,378 | +0.50(+3.94%) |
Aug 17, 2017 | 13.10 | 14.50 | 12.60 | 12.70 | 16,305 | -0.60(-4.51%) |
Aug 16, 2017 | 13.70 | 13.77 | 13.10 | 13.30 | 7,747 | -0.20(-1.48%) |
Aug 15, 2017 | 14.10 | 14.52 | 13.50 | 13.50 | 5,581 | -0.40(-2.88%) |
Aug 14, 2017 | 13.80 | 15.00 | 13.80 | 13.90 | 7,369 | +0.30(+2.21%) |
Aug 11, 2017 | 13.70 | 14.40 | 13.60 | 13.60 | 5,515 | +0.00(+0.00%) |
Aug 10, 2017 | 14.60 | 14.70 | 13.50 | 13.60 | 13,170 | -0.90(-6.21%) |
Aug 09, 2017 | 14.80 | 14.80 | 13.40 | 14.50 | 5,515 | +0.50(+3.57%) |
Aug 08, 2017 | 13.90 | 14.80 | 13.33 | 14.00 | 7,599 | +0.00(+0.00%) |
Aug 07, 2017 | 13.60 | 14.30 | 13.00 | 14.00 | 9,769 | +0.50(+3.70%) |
Aug 04, 2017 | 13.60 | 14.00 | 13.37 | 13.50 | 3,796 | -0.10(-0.74%) |
Aug 03, 2017 | 13.60 | 14.12 | 13.40 | 13.60 | 1,411 | +0.00(+0.00%) |
Aug 02, 2017 | 13.70 | 13.80 | 13.30 | 13.60 | 3,512 | -0.20(-1.45%) |
Aug 01, 2017 | 14.40 | 14.50 | 13.40 | 13.80 | 9,182 | -0.70(-4.83%) |
Jul 31, 2017 | 12.70 | 14.50 | 12.70 | 14.50 | 13,750 | +1.90(+15.08%) |
Jul 28, 2017 | 13.90 | 14.48 | 12.60 | 12.60 | 14,416 | -1.20(-8.70%) |
Jul 27, 2017 | 14.40 | 14.60 | 13.60 | 13.80 | 6,538 | -0.50(-3.50%) |
Jul 26, 2017 | 14.10 | 14.63 | 13.50 | 14.30 | 4,450 | +0.10(+0.70%) |
Jul 25, 2017 | 14.80 | 14.90 | 14.04 | 14.20 | 7,911 | -0.40(-2.74%) |
Jul 24, 2017 | 14.10 | 14.90 | 13.30 | 14.60 | 13,847 | +0.40(+2.82%) |
Jul 21, 2017 | 14.60 | 14.89 | 13.90 | 14.20 | 9,171 | -0.20(-1.39%) |
Jul 20, 2017 | 13.80 | 15.20 | 13.20 | 14.40 | 25,401 | +0.60(+4.35%) |
Jul 19, 2017 | 13.30 | 14.40 | 12.50 | 13.80 | 15,532 | +0.30(+2.22%) |
Jul 18, 2017 | 14.70 | 14.70 | 13.10 | 13.50 | 23,542 | -1.15(-7.85%) |
Jul 17, 2017 | 14.70 | 15.50 | 14.50 | 14.65 | 7,404 | -0.05(-0.34%) |
Jul 14, 2017 | 14.90 | 15.00 | 14.50 | 14.70 | 7,203 | -0.10(-0.68%) |
Jul 13, 2017 | 14.90 | 15.40 | 14.50 | 14.80 | 12,090 | +0.00(+0.00%) |
Jul 12, 2017 | 15.70 | 15.70 | 14.20 | 14.80 | 33,060 | -0.70(-4.52%) |
Jul 11, 2017 | 15.90 | 16.60 | 14.60 | 15.50 | 121,066 | +0.50(+3.33%) |
Jul 10, 2017 | 14.90 | 15.80 | 14.00 | 15.00 | 48,998 | +1.00(+7.14%) |
Jul 07, 2017 | 14.50 | 14.80 | 14.00 | 14.00 | 78,929 | -2.10(-13.04%) |
Jul 06, 2017 | 16.60 | 18.00 | 15.50 | 16.10 | 12,952 | -1.40(-8.00%) |
Jul 05, 2017 | 17.00 | 20.00 | 16.60 | 17.50 | 20,451 | +0.40(+2.34%) |