Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.25 | 14.42 | 14.10 | 14.14 | 125,314 | -0.15(-1.05%) |
Sep 28, 2017 | 13.95 | 14.31 | 13.94 | 14.29 | 201,205 | +0.22(+1.56%) |
Sep 27, 2017 | 13.67 | 14.28 | 13.52 | 14.07 | 252,524 | +0.49(+3.61%) |
Sep 26, 2017 | 13.66 | 13.85 | 13.44 | 13.58 | 138,363 | -0.12(-0.88%) |
Sep 25, 2017 | 13.36 | 13.76 | 13.36 | 13.70 | 314,269 | +0.34(+2.54%) |
Sep 22, 2017 | 13.05 | 13.38 | 13.05 | 13.36 | 170,968 | +0.28(+2.14%) |
Sep 21, 2017 | 13.10 | 13.26 | 13.03 | 13.08 | 103,248 | -0.05(-0.38%) |
Sep 20, 2017 | 12.53 | 13.23 | 12.47 | 13.13 | 255,062 | +0.61(+4.87%) |
Sep 19, 2017 | 12.83 | 12.93 | 12.41 | 12.52 | 135,466 | -0.27(-2.11%) |
Sep 18, 2017 | 12.82 | 13.16 | 12.32 | 12.79 | 184,618 | -0.02(-0.16%) |
Sep 15, 2017 | 13.17 | 13.17 | 12.79 | 12.81 | 308,186 | -0.42(-3.17%) |
Sep 14, 2017 | 13.52 | 13.57 | 13.13 | 13.23 | 120,086 | -0.36(-2.65%) |
Sep 13, 2017 | 13.49 | 13.68 | 13.40 | 13.59 | 325,092 | +0.14(+1.04%) |
Sep 12, 2017 | 13.42 | 13.63 | 13.26 | 13.45 | 131,490 | +0.11(+0.82%) |
Sep 11, 2017 | 13.48 | 13.71 | 13.26 | 13.34 | 127,760 | +0.00(+0.00%) |
Sep 08, 2017 | 13.55 | 13.64 | 13.32 | 13.34 | 241,212 | -0.14(-1.04%) |
Sep 07, 2017 | 13.61 | 13.66 | 13.32 | 13.48 | 191,911 | -0.07(-0.52%) |
Sep 06, 2017 | 13.16 | 13.85 | 13.16 | 13.55 | 375,786 | +0.54(+4.15%) |
Sep 05, 2017 | 13.50 | 13.67 | 12.99 | 13.01 | 232,900 | -0.47(-3.49%) |
Sep 01, 2017 | 13.05 | 13.50 | 13.01 | 13.48 | 171,407 | +0.42(+3.22%) |
Aug 31, 2017 | 12.78 | 13.11 | 12.60 | 13.06 | 303,248 | +0.37(+2.92%) |
Aug 30, 2017 | 12.50 | 12.79 | 12.40 | 12.69 | 187,851 | +0.19(+1.52%) |
Aug 29, 2017 | 12.14 | 12.86 | 12.00 | 12.50 | 200,350 | +0.30(+2.46%) |
Aug 28, 2017 | 11.90 | 12.29 | 11.90 | 12.20 | 144,922 | +0.32(+2.69%) |
Aug 25, 2017 | 11.67 | 12.00 | 11.65 | 11.88 | 180,317 | +0.22(+1.89%) |
Aug 24, 2017 | 11.49 | 11.76 | 11.41 | 11.66 | 211,709 | +0.23(+2.01%) |
Aug 23, 2017 | 11.50 | 11.58 | 11.33 | 11.43 | 140,802 | -0.17(-1.47%) |
Aug 22, 2017 | 11.31 | 11.64 | 11.26 | 11.60 | 159,989 | +0.33(+2.93%) |
Aug 21, 2017 | 11.26 | 11.35 | 11.03 | 11.27 | 171,971 | -0.01(-0.09%) |
Aug 18, 2017 | 11.58 | 11.61 | 11.23 | 11.28 | 170,759 | -0.43(-3.67%) |
Aug 17, 2017 | 11.83 | 11.85 | 11.61 | 11.71 | 262,904 | -0.21(-1.76%) |
Aug 16, 2017 | 11.99 | 12.11 | 11.75 | 11.92 | 197,617 | -0.09(-0.75%) |
Aug 15, 2017 | 12.00 | 12.12 | 11.70 | 12.01 | 159,742 | +0.02(+0.17%) |
Aug 14, 2017 | 11.98 | 12.06 | 11.81 | 11.99 | 196,579 | +0.12(+1.01%) |
Aug 11, 2017 | 11.46 | 11.91 | 11.46 | 11.87 | 111,836 | +0.13(+1.11%) |
Aug 10, 2017 | 11.84 | 11.94 | 11.51 | 11.74 | 168,251 | -0.22(-1.84%) |
Aug 09, 2017 | 11.38 | 11.97 | 11.35 | 11.96 | 218,507 | +0.41(+3.55%) |
Aug 08, 2017 | 11.71 | 12.04 | 11.51 | 11.55 | 249,993 | -0.21(-1.79%) |
Aug 07, 2017 | 11.78 | 11.86 | 11.46 | 11.76 | 210,288 | -0.11(-0.93%) |
Aug 04, 2017 | 11.88 | 11.96 | 11.53 | 11.87 | 274,317 | +0.01(+0.08%) |
Aug 03, 2017 | 11.96 | 12.04 | 11.12 | 11.86 | 275,633 | -0.17(-1.41%) |
Aug 02, 2017 | 11.97 | 12.10 | 11.70 | 12.03 | 323,560 | +0.01(+0.08%) |
Aug 01, 2017 | 12.09 | 12.29 | 11.81 | 12.02 | 317,238 | -0.04(-0.33%) |
Jul 31, 2017 | 12.09 | 12.09 | 11.86 | 12.06 | 85,269 | -0.05(-0.41%) |
Jul 28, 2017 | 12.03 | 12.17 | 12.00 | 12.11 | 80,812 | +0.02(+0.17%) |
Jul 27, 2017 | 12.01 | 12.15 | 11.90 | 12.09 | 101,440 | +0.08(+0.67%) |
Jul 26, 2017 | 12.11 | 12.11 | 11.77 | 12.01 | 171,452 | -0.13(-1.07%) |
Jul 25, 2017 | 11.88 | 12.19 | 11.80 | 12.14 | 506,046 | +0.32(+2.71%) |
Jul 24, 2017 | 11.93 | 11.93 | 11.67 | 11.82 | 274,163 | -0.10(-0.84%) |
Jul 21, 2017 | 12.23 | 12.23 | 11.72 | 11.92 | 202,707 | -0.21(-1.73%) |
Jul 20, 2017 | 11.98 | 12.27 | 11.92 | 12.13 | 115,779 | +0.10(+0.83%) |
Jul 19, 2017 | 12.03 | 12.24 | 12.00 | 12.03 | 116,856 | -0.05(-0.41%) |
Jul 18, 2017 | 12.28 | 12.35 | 12.00 | 12.08 | 241,636 | -0.25(-2.03%) |
Jul 17, 2017 | 12.17 | 12.53 | 12.16 | 12.33 | 635,132 | +0.11(+0.90%) |
Jul 14, 2017 | 12.18 | 12.39 | 12.03 | 12.22 | 109,292 | +0.02(+0.16%) |
Jul 13, 2017 | 12.00 | 12.21 | 12.00 | 12.20 | 222,188 | +0.17(+1.41%) |
Jul 12, 2017 | 11.74 | 12.30 | 11.74 | 12.03 | 347,817 | +0.27(+2.30%) |
Jul 11, 2017 | 11.67 | 11.82 | 11.22 | 11.76 | 381,960 | -0.05(-0.42%) |
Jul 10, 2017 | 11.89 | 12.13 | 11.64 | 11.81 | 166,525 | -0.16(-1.34%) |
Jul 07, 2017 | 11.92 | 12.30 | 11.86 | 11.97 | 201,627 | +0.02(+0.17%) |
Jul 06, 2017 | 12.34 | 12.49 | 11.94 | 11.95 | 162,830 | -0.44(-3.55%) |
Jul 05, 2017 | 12.89 | 12.89 | 12.33 | 12.39 | 366,790 | -0.49(-3.80%) |