Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.53 | 13.76 | 13.53 | 13.76 | 2,956 | +0.24(+1.81%) |
Sep 28, 2017 | 13.36 | 13.54 | 13.36 | 13.52 | 3,110 | +0.16(+1.16%) |
Sep 27, 2017 | 13.23 | 13.36 | 13.23 | 13.36 | 4,902 | +0.10(+0.77%) |
Sep 26, 2017 | 13.38 | 13.38 | 13.20 | 13.26 | 6,376 | -0.25(-1.87%) |
Sep 25, 2017 | 13.76 | 13.78 | 13.49 | 13.51 | 16,236 | -0.59(-4.18%) |
Sep 22, 2017 | 14.14 | 14.17 | 14.07 | 14.10 | 3,909 | +0.01(+0.07%) |
Sep 21, 2017 | 14.06 | 14.09 | 14.05 | 14.09 | 3,170 | -0.19(-1.35%) |
Sep 20, 2017 | 14.29 | 14.45 | 14.26 | 14.28 | 14,579 | -0.19(-1.29%) |
Sep 19, 2017 | 14.49 | 14.54 | 14.47 | 14.47 | 13,446 | +0.28(+1.94%) |
Sep 18, 2017 | 14.22 | 14.22 | 14.16 | 14.20 | 3,839 | +0.02(+0.11%) |
Sep 15, 2017 | 14.17 | 14.31 | 14.15 | 14.18 | 22,042 | -0.01(-0.07%) |
Sep 14, 2017 | 14.13 | 14.19 | 14.09 | 14.19 | 6,055 | +0.06(+0.42%) |
Sep 13, 2017 | 14.20 | 14.21 | 14.09 | 14.13 | 23,432 | +0.02(+0.14%) |
Sep 12, 2017 | 14.19 | 14.19 | 14.06 | 14.11 | 8,582 | +0.09(+0.64%) |
Sep 11, 2017 | 13.90 | 14.06 | 13.90 | 14.02 | 10,043 | +0.21(+1.52%) |
Sep 08, 2017 | 13.76 | 13.81 | 13.70 | 13.81 | 8,362 | +0.01(+0.07%) |
Sep 07, 2017 | 13.82 | 13.85 | 13.76 | 13.80 | 12,182 | +0.23(+1.69%) |
Sep 06, 2017 | 13.66 | 13.66 | 13.52 | 13.57 | 7,246 | -0.08(-0.59%) |
Sep 05, 2017 | 13.66 | 13.71 | 13.60 | 13.65 | 29,847 | +0.30(+2.25%) |
Sep 01, 2017 | 13.33 | 13.33 | 13.35 | 4,554 | +0.02(+0.15%) | |
Aug 31, 2017 | 13.33 | 13.33 | 13.25 | 13.33 | 7,316 | +0.46(+3.55%) |
Aug 30, 2017 | 12.88 | 12.89 | 12.81 | 12.87 | 8,779 | +0.07(+0.57%) |
Aug 29, 2017 | 12.76 | 12.82 | 12.76 | 12.80 | 8,083 | -0.35(-2.66%) |
Aug 28, 2017 | 13.07 | 13.15 | 13.07 | 13.15 | 56,711 | +0.09(+0.69%) |
Aug 25, 2017 | 12.93 | 13.06 | 12.93 | 13.06 | 5,488 | +0.16(+1.26%) |
Aug 24, 2017 | 12.88 | 12.91 | 12.85 | 12.90 | 2,555 | -0.02(-0.19%) |
Aug 23, 2017 | 12.99 | 12.99 | 12.85 | 12.92 | 3,117 | -0.13(-0.98%) |
Aug 22, 2017 | 13.05 | 13.07 | 13.04 | 13.05 | 3,681 | +0.13(+0.99%) |
Aug 21, 2017 | 12.91 | 12.95 | 12.88 | 12.92 | 4,228 | +0.02(+0.16%) |
Aug 18, 2017 | 12.81 | 12.91 | 12.79 | 12.90 | 44,436 | +0.05(+0.43%) |
Aug 17, 2017 | 12.91 | 12.95 | 12.85 | 12.85 | 4,345 | -0.07(-0.57%) |
Aug 16, 2017 | 12.85 | 12.92 | 12.83 | 12.92 | 2,680 | +0.21(+1.65%) |
Aug 15, 2017 | 12.64 | 12.71 | 12.64 | 12.71 | 6,182 | +0.08(+0.63%) |
Aug 14, 2017 | 12.63 | 12.69 | 12.61 | 12.63 | 12,649 | +0.10(+0.80%) |
Aug 11, 2017 | 12.48 | 12.53 | 12.41 | 12.53 | 7,349 | -0.13(-1.03%) |
Aug 10, 2017 | 12.78 | 12.79 | 12.65 | 12.66 | 15,614 | -0.07(-0.55%) |
Aug 09, 2017 | 12.72 | 12.76 | 12.69 | 12.73 | 17,295 | -0.03(-0.24%) |
Aug 08, 2017 | 12.76 | 12.82 | 12.75 | 12.76 | 20,930 | -0.05(-0.36%) |
Aug 07, 2017 | 12.79 | 12.82 | 12.75 | 12.81 | 58,853 | -0.01(-0.11%) |
Aug 04, 2017 | 12.77 | 12.82 | 12.74 | 12.82 | 5,656 | +0.19(+1.50%) |
Aug 03, 2017 | 12.54 | 12.66 | 12.54 | 12.63 | 2,435 | +0.13(+1.04%) |
Aug 02, 2017 | 12.63 | 12.63 | 12.47 | 12.50 | 9,808 | -0.19(-1.46%) |
Aug 01, 2017 | 12.63 | 12.73 | 12.63 | 12.69 | 9,067 | +0.07(+0.52%) |
Jul 31, 2017 | 12.67 | 12.70 | 12.55 | 12.62 | 6,291 | +0.02(+0.14%) |
Jul 28, 2017 | 12.52 | 12.61 | 12.52 | 12.60 | 14,109 | -0.19(-1.49%) |
Jul 27, 2017 | 12.82 | 12.84 | 12.74 | 12.79 | 707,918 | -0.40(-3.01%) |
Jul 26, 2017 | 12.82 | 13.19 | 12.79 | 13.19 | 1,038,102 | +0.55(+4.35%) |
Jul 25, 2017 | 12.59 | 12.64 | 12.59 | 12.64 | 48,607 | +0.09(+0.72%) |
Jul 24, 2017 | 12.52 | 12.55 | 12.50 | 12.55 | 47,515 | +0.05(+0.40%) |
Jul 21, 2017 | 12.41 | 12.50 | 12.41 | 12.50 | 88,328 | +0.06(+0.48%) |
Jul 20, 2017 | 12.39 | 12.49 | 12.39 | 12.44 | 7,831 | +0.08(+0.65%) |
Jul 19, 2017 | 12.23 | 12.36 | 12.17 | 12.36 | 24,840 | +0.96(+8.42%) |
Jul 18, 2017 | 11.19 | 11.45 | 11.19 | 11.40 | 10,511 | +0.14(+1.24%) |
Jul 17, 2017 | 11.28 | 11.28 | 11.26 | 11.26 | 2,630 | -0.02(-0.13%) |
Jul 14, 2017 | 11.26 | 11.28 | 11.26 | 11.28 | 865 | +0.08(+0.67%) |
Jul 13, 2017 | 11.21 | 11.21 | 11.19 | 11.20 | 709 | -0.04(-0.35%) |
Jul 12, 2017 | 11.25 | 11.25 | 11.20 | 11.24 | 1,298 | +0.14(+1.26%) |
Jul 11, 2017 | 11.10 | 11.12 | 11.10 | 11.10 | 1,786 | -0.04(-0.36%) |
Jul 10, 2017 | 11.07 | 11.14 | 11.02 | 11.14 | 2,440 | +0.12(+1.04%) |
Jul 07, 2017 | 11.00 | 11.03 | 10.97 | 11.03 | 1,949 | -0.07(-0.67%) |
Jul 06, 2017 | 10.90 | 11.10 | 10.86 | 11.10 | 3,757 | -0.16(-1.43%) |
Jul 05, 2017 | 11.15 | 11.26 | 11.11 | 11.26 | 3,796 | +0.08(+0.72%) |