Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.40 | 13.48 | 13.04 | 13.46 | 6,696 | +0.33(+2.53%) |
Sep 28, 2017 | 12.83 | 13.99 | 12.62 | 13.13 | 22,401 | +0.45(+3.55%) |
Sep 27, 2017 | 12.60 | 12.71 | 12.60 | 12.68 | 3,934 | +0.09(+0.69%) |
Sep 25, 2017 | 12.59 | 12.59 | 12.59 | 6 | -0.36(-2.82%) | |
Sep 22, 2017 | 12.77 | 12.98 | 12.52 | 12.96 | 3,907 | +0.29(+2.26%) |
Sep 21, 2017 | 12.51 | 12.67 | 12.51 | 12.67 | 4,277 | +0.18(+1.41%) |
Sep 20, 2017 | 12.45 | 12.50 | 12.40 | 12.50 | 2,375 | +0.04(+0.33%) |
Sep 19, 2017 | 12.45 | 12.47 | 12.27 | 12.45 | 4,365 | +0.07(+0.56%) |
Sep 18, 2017 | 12.27 | 12.62 | 12.26 | 12.39 | 6,724 | +0.13(+1.05%) |
Sep 15, 2017 | 12.49 | 12.79 | 12.25 | 12.26 | 14,336 | -0.45(-3.53%) |
Sep 14, 2017 | 12.87 | 12.89 | 12.70 | 12.70 | 2,996 | -0.16(-1.27%) |
Sep 13, 2017 | 12.71 | 12.92 | 12.33 | 12.87 | 12,855 | -0.05(-0.40%) |
Sep 12, 2017 | 12.82 | 12.92 | 12.58 | 12.92 | 5,541 | +0.06(+0.47%) |
Sep 11, 2017 | 12.54 | 12.92 | 12.41 | 12.86 | 1,878 | -0.06(-0.47%) |
Sep 08, 2017 | 12.60 | 12.92 | 12.60 | 12.92 | 2,973 | +0.05(+0.40%) |
Sep 07, 2017 | 12.91 | 12.92 | 12.27 | 12.87 | 2,421 | -0.01(-0.07%) |
Sep 06, 2017 | 12.92 | 12.92 | 12.12 | 12.88 | 2,051 | -0.03(-0.27%) |
Sep 05, 2017 | 12.14 | 12.92 | 12.14 | 12.91 | 3,957 | +0.25(+1.97%) |
Sep 01, 2017 | 12.53 | 12.66 | 12.53 | 12.66 | 609 | +0.16(+1.31%) |
Aug 31, 2017 | 12.46 | 13.06 | 12.46 | 12.50 | 8,903 | +0.22(+1.82%) |
Aug 30, 2017 | 12.27 | 12.27 | 12.27 | 12.27 | 2,208 | +0.17(+1.42%) |
Aug 29, 2017 | 12.45 | 12.46 | 12.10 | 12.10 | 1,800 | -0.30(-2.43%) |
Aug 28, 2017 | 12.46 | 12.46 | 12.40 | 12.40 | 1,113 | -0.05(-0.42%) |
Aug 23, 2017 | 12.45 | 12.45 | 12.45 | 54 | +0.02(+0.15%) | |
Aug 22, 2017 | 12.27 | 12.44 | 12.27 | 12.44 | 874 | +0.09(+0.72%) |
Aug 21, 2017 | 12.49 | 12.49 | 12.35 | 12.35 | 2,013 | -0.05(-0.44%) |
Aug 18, 2017 | 12.49 | 12.49 | 12.08 | 12.40 | 3,925 | -0.05(-0.42%) |
Aug 17, 2017 | 12.15 | 12.45 | 12.10 | 12.45 | 1,336 | +0.40(+3.29%) |
Aug 16, 2017 | 12.02 | 12.06 | 12.02 | 12.06 | 804 | +0.00(+0.00%) |
Aug 15, 2017 | 12.06 | 12.06 | 12.05 | 12.06 | 1,292 | -0.03(-0.21%) |
Aug 14, 2017 | 11.98 | 12.25 | 11.98 | 12.08 | 919 | +0.03(+0.21%) |
Aug 11, 2017 | 12.06 | 12.06 | 12.06 | 12.06 | 935 | +0.00(+0.00%) |
Aug 09, 2017 | 12.06 | 12.06 | 12.06 | 19 | -0.38(-3.05%) | |
Aug 08, 2017 | 12.48 | 12.50 | 12.02 | 12.44 | 8,998 | +0.12(+0.98%) |
Aug 07, 2017 | 12.49 | 12.52 | 12.32 | 12.32 | 10,863 | -0.12(-1.00%) |
Aug 04, 2017 | 12.49 | 12.52 | 12.37 | 12.44 | 3,969 | +0.21(+1.73%) |
Aug 03, 2017 | 12.23 | 12.23 | 12.23 | 12.23 | 128 | -0.25(-2.01%) |
Aug 01, 2017 | 12.48 | 12.48 | 12.48 | 0 | +0.00(+0.00%) | |
Jul 31, 2017 | 12.50 | 12.51 | 12.42 | 12.48 | 1,842 | +0.25(+2.04%) |
Jul 27, 2017 | 12.23 | 12.23 | 12.23 | 60 | +0.09(+0.71%) | |
Jul 26, 2017 | 12.04 | 12.14 | 11.97 | 12.14 | 10,909 | +0.26(+2.17%) |
Jul 25, 2017 | 12.14 | 12.14 | 11.89 | 11.89 | 3,912 | -0.25(-2.06%) |
Jul 24, 2017 | 11.98 | 12.14 | 11.96 | 12.14 | 2,215 | +0.18(+1.48%) |
Jul 21, 2017 | 11.89 | 11.96 | 11.89 | 11.96 | 581 | +0.14(+1.20%) |
Jul 20, 2017 | 11.96 | 11.96 | 11.80 | 11.82 | 974 | +0.02(+0.15%) |
Jul 19, 2017 | 11.89 | 12.07 | 11.79 | 11.80 | 7,129 | -0.34(-2.84%) |
Jul 17, 2017 | 12.14 | 12.14 | 12.14 | 49 | +0.09(+0.71%) | |
Jul 14, 2017 | 12.04 | 12.06 | 11.89 | 12.06 | 933 | +0.07(+0.54%) |
Jul 13, 2017 | 12.06 | 12.06 | 11.90 | 11.99 | 1,027 | -0.07(-0.54%) |
Jul 12, 2017 | 12.04 | 12.06 | 11.97 | 12.06 | 806 | +0.12(+1.01%) |
Jul 11, 2017 | 12.01 | 12.04 | 11.89 | 11.94 | 2,259 | +0.14(+1.17%) |
Jul 10, 2017 | 12.05 | 12.05 | 11.80 | 11.80 | 1,946 | -0.23(-1.93%) |
Jul 07, 2017 | 12.03 | 12.03 | 12.03 | 12.03 | 226 | +0.11(+0.94%) |
Jul 06, 2017 | 11.92 | 11.92 | 11.92 | 11.92 | 696 | -0.07(-0.59%) |
Jul 05, 2017 | 11.88 | 11.99 | 11.84 | 11.99 | 1,035 | +0.14(+1.14%) |