Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.95 | 14.11 | 13.82 | 13.86 | 1,241,664 | -0.09(-0.64%) |
Sep 28, 2017 | 13.77 | 13.98 | 13.67 | 13.95 | 818,933 | +0.18(+1.34%) |
Sep 27, 2017 | 14.02 | 14.09 | 13.56 | 13.76 | 1,229,818 | -0.31(-2.19%) |
Sep 26, 2017 | 13.84 | 14.13 | 13.78 | 14.07 | 783,865 | +0.23(+1.68%) |
Sep 25, 2017 | 13.44 | 13.91 | 13.44 | 13.84 | 811,031 | +0.42(+3.16%) |
Sep 22, 2017 | 13.48 | 13.56 | 13.35 | 13.41 | 656,430 | -0.04(-0.30%) |
Sep 21, 2017 | 13.64 | 13.81 | 13.44 | 13.46 | 914,771 | -0.17(-1.26%) |
Sep 20, 2017 | 13.79 | 13.87 | 13.59 | 13.63 | 540,377 | -0.17(-1.24%) |
Sep 19, 2017 | 13.93 | 14.00 | 13.74 | 13.80 | 749,672 | -0.14(-0.98%) |
Sep 18, 2017 | 14.18 | 14.20 | 13.89 | 13.93 | 628,457 | -0.24(-1.69%) |
Sep 15, 2017 | 14.22 | 14.23 | 13.87 | 14.17 | 1,277,175 | -0.01(-0.10%) |
Sep 14, 2017 | 13.89 | 14.19 | 13.81 | 14.19 | 698,616 | +0.27(+1.97%) |
Sep 13, 2017 | 14.00 | 14.04 | 13.86 | 13.91 | 714,407 | -0.04(-0.29%) |
Sep 12, 2017 | 14.06 | 14.19 | 13.85 | 13.96 | 933,585 | -0.10(-0.73%) |
Sep 11, 2017 | 13.98 | 14.16 | 13.93 | 14.06 | 598,190 | +0.14(+0.98%) |
Sep 08, 2017 | 13.94 | 14.03 | 13.86 | 13.92 | 509,909 | -0.08(-0.54%) |
Sep 07, 2017 | 14.05 | 14.12 | 13.85 | 14.00 | 916,996 | +0.00(+0.00%) |
Sep 06, 2017 | 13.87 | 14.19 | 13.85 | 14.00 | 754,585 | +0.18(+1.34%) |
Sep 05, 2017 | 14.02 | 14.10 | 13.73 | 13.81 | 633,367 | -0.18(-1.27%) |
Sep 01, 2017 | 13.77 | 13.92 | 13.71 | 13.99 | 564,168 | +0.22(+1.59%) |
Aug 31, 2017 | 13.79 | 13.91 | 13.72 | 13.77 | 634,170 | +0.01(+0.05%) |
Aug 30, 2017 | 13.64 | 13.83 | 13.47 | 13.76 | 449,834 | +0.10(+0.70%) |
Aug 29, 2017 | 13.76 | 13.85 | 13.55 | 13.67 | 703,039 | -0.08(-0.60%) |
Aug 28, 2017 | 13.98 | 14.09 | 13.70 | 13.75 | 960,749 | -0.23(-1.66%) |
Aug 25, 2017 | 13.83 | 14.07 | 13.56 | 13.98 | 1,034,946 | +0.22(+1.59%) |
Aug 24, 2017 | 13.87 | 14.11 | 13.72 | 13.76 | 1,474,386 | -0.03(-0.25%) |
Aug 23, 2017 | 13.70 | 14.02 | 13.65 | 13.80 | 1,189,566 | +0.10(+0.70%) |
Aug 22, 2017 | 13.92 | 14.03 | 13.65 | 13.70 | 846,560 | -0.23(-1.62%) |
Aug 21, 2017 | 13.69 | 13.95 | 13.57 | 13.93 | 728,132 | +0.28(+2.06%) |
Aug 18, 2017 | 13.66 | 13.71 | 13.45 | 13.65 | 2,060,366 | -0.14(-1.04%) |
Aug 17, 2017 | 13.88 | 14.00 | 13.77 | 13.79 | 817,741 | -0.14(-0.98%) |
Aug 16, 2017 | 13.87 | 14.09 | 13.82 | 13.93 | 1,021,456 | +0.08(+0.54%) |
Aug 15, 2017 | 14.10 | 14.10 | 13.80 | 13.85 | 594,670 | -0.34(-2.41%) |
Aug 14, 2017 | 13.94 | 14.29 | 13.75 | 14.19 | 779,439 | +0.35(+2.52%) |
Aug 11, 2017 | 14.00 | 14.00 | 13.72 | 13.85 | 890,463 | -0.25(-1.80%) |
Aug 10, 2017 | 14.32 | 14.33 | 14.08 | 14.10 | 785,551 | -0.28(-1.95%) |
Aug 09, 2017 | 14.38 | 14.48 | 14.23 | 14.38 | 1,052,629 | +0.07(+0.48%) |
Aug 08, 2017 | 14.41 | 14.54 | 14.22 | 14.31 | 651,530 | -0.14(-0.95%) |
Aug 07, 2017 | 14.26 | 14.51 | 14.18 | 14.45 | 859,980 | +0.21(+1.44%) |
Aug 04, 2017 | 14.08 | 14.35 | 14.02 | 14.24 | 1,008,666 | +0.21(+1.46%) |
Aug 03, 2017 | 14.05 | 14.23 | 13.94 | 14.04 | 956,431 | +0.01(+0.10%) |
Aug 02, 2017 | 14.27 | 14.27 | 13.93 | 14.02 | 1,104,367 | -0.27(-1.87%) |
Aug 01, 2017 | 14.09 | 14.38 | 14.07 | 14.29 | 1,001,919 | +0.24(+1.70%) |
Jul 31, 2017 | 13.91 | 14.09 | 13.70 | 14.05 | 1,655,689 | +0.17(+1.23%) |
Jul 28, 2017 | 14.64 | 14.64 | 13.80 | 13.88 | 2,541,117 | -0.75(-5.14%) |
Jul 27, 2017 | 13.59 | 14.76 | 13.59 | 14.63 | 1,406,875 | +0.79(+5.74%) |
Jul 26, 2017 | 13.67 | 13.95 | 13.67 | 13.84 | 717,349 | +0.18(+1.35%) |
Jul 25, 2017 | 13.43 | 13.84 | 13.37 | 13.65 | 1,583,752 | +0.25(+1.89%) |
Jul 24, 2017 | 13.43 | 13.60 | 13.31 | 13.40 | 718,757 | -0.04(-0.31%) |
Jul 21, 2017 | 13.61 | 13.64 | 13.22 | 13.44 | 1,229,788 | +0.01(+0.05%) |
Jul 20, 2017 | 13.46 | 13.56 | 13.36 | 13.43 | 810,843 | +0.01(+0.05%) |
Jul 19, 2017 | 13.27 | 13.49 | 13.24 | 13.43 | 580,246 | +0.18(+1.34%) |
Jul 18, 2017 | 13.29 | 13.47 | 13.15 | 13.25 | 636,458 | -0.04(-0.31%) |
Jul 17, 2017 | 13.22 | 13.42 | 13.16 | 13.29 | 773,575 | +0.07(+0.52%) |
Jul 14, 2017 | 13.02 | 13.23 | 12.97 | 13.22 | 838,838 | +0.30(+2.33%) |
Jul 13, 2017 | 12.72 | 12.97 | 12.67 | 12.92 | 759,360 | +0.20(+1.56%) |
Jul 12, 2017 | 12.68 | 12.98 | 12.65 | 12.72 | 653,638 | +0.14(+1.14%) |
Jul 11, 2017 | 12.54 | 12.67 | 12.43 | 12.58 | 973,622 | +0.05(+0.44%) |
Jul 10, 2017 | 12.82 | 12.91 | 12.52 | 12.52 | 950,198 | -0.31(-2.40%) |
Jul 07, 2017 | 12.55 | 12.86 | 12.44 | 12.83 | 720,740 | +0.31(+2.46%) |
Jul 06, 2017 | 12.69 | 12.76 | 12.48 | 12.52 | 976,252 | -0.21(-1.67%) |
Jul 05, 2017 | 13.23 | 13.23 | 12.69 | 12.74 | 1,213,166 | -0.47(-3.53%) |