Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.86 | 14.17 | 13.86 | 14.15 | 254,907 | +0.30(+2.18%) |
Sep 28, 2017 | 13.78 | 13.85 | 13.57 | 13.85 | 114,977 | +0.10(+0.75%) |
Sep 27, 2017 | 13.82 | 13.96 | 13.68 | 13.75 | 143,484 | -0.13(-0.95%) |
Sep 26, 2017 | 13.81 | 13.89 | 13.73 | 13.88 | 85,316 | +0.14(+1.03%) |
Sep 25, 2017 | 13.88 | 13.94 | 13.69 | 13.74 | 157,004 | -0.16(-1.15%) |
Sep 22, 2017 | 13.68 | 14.06 | 13.52 | 13.90 | 179,902 | +0.28(+2.07%) |
Sep 21, 2017 | 13.63 | 13.63 | 13.51 | 13.62 | 88,011 | +0.00(+0.00%) |
Sep 20, 2017 | 13.47 | 13.66 | 13.47 | 13.62 | 105,962 | +0.11(+0.84%) |
Sep 19, 2017 | 13.75 | 13.75 | 13.38 | 13.50 | 193,732 | -0.36(-2.58%) |
Sep 18, 2017 | 13.72 | 13.87 | 13.63 | 13.86 | 138,926 | +0.22(+1.59%) |
Sep 15, 2017 | 13.61 | 13.81 | 13.59 | 13.64 | 149,412 | +0.04(+0.28%) |
Sep 14, 2017 | 13.44 | 13.61 | 13.44 | 13.61 | 67,804 | +0.08(+0.63%) |
Sep 13, 2017 | 13.52 | 13.64 | 13.49 | 13.52 | 65,780 | +0.00(+0.00%) |
Sep 12, 2017 | 13.77 | 13.77 | 13.50 | 13.52 | 169,030 | -0.23(-1.64%) |
Sep 11, 2017 | 13.80 | 13.80 | 13.63 | 13.75 | 127,306 | -0.06(-0.41%) |
Sep 08, 2017 | 13.33 | 14.51 | 13.23 | 13.80 | 755,714 | +0.51(+3.82%) |
Sep 07, 2017 | 13.31 | 13.47 | 13.30 | 13.30 | 95,324 | -0.06(-0.42%) |
Sep 06, 2017 | 13.41 | 13.47 | 13.31 | 13.35 | 140,101 | -0.03(-0.21%) |
Sep 05, 2017 | 13.56 | 13.63 | 13.38 | 13.38 | 126,419 | -0.20(-1.46%) |
Sep 01, 2017 | 13.58 | 13.75 | 13.58 | 13.58 | 112,343 | +0.00(+0.00%) |
Aug 31, 2017 | 13.41 | 13.61 | 13.39 | 13.58 | 132,023 | +0.17(+1.26%) |
Aug 30, 2017 | 13.54 | 13.54 | 13.31 | 13.41 | 163,776 | -0.11(-0.84%) |
Aug 29, 2017 | 13.71 | 13.71 | 13.32 | 13.52 | 154,296 | -0.23(-1.64%) |
Aug 28, 2017 | 13.82 | 13.88 | 13.72 | 13.75 | 67,117 | -0.09(-0.68%) |
Aug 25, 2017 | 13.90 | 13.94 | 13.77 | 13.84 | 69,129 | -0.11(-0.81%) |
Aug 24, 2017 | 13.90 | 14.03 | 13.85 | 13.95 | 71,144 | -0.01(-0.07%) |
Aug 23, 2017 | 13.76 | 14.04 | 13.66 | 13.96 | 116,390 | +0.18(+1.30%) |
Aug 22, 2017 | 13.65 | 13.80 | 13.57 | 13.79 | 121,023 | +0.14(+1.00%) |
Aug 21, 2017 | 13.51 | 13.65 | 13.47 | 13.65 | 88,994 | +0.14(+1.01%) |
Aug 18, 2017 | 13.34 | 13.51 | 13.26 | 13.51 | 112,811 | +0.21(+1.56%) |
Aug 17, 2017 | 13.47 | 13.51 | 13.25 | 13.31 | 91,037 | -0.15(-1.12%) |
Aug 16, 2017 | 13.41 | 13.46 | 13.20 | 13.46 | 153,929 | +0.09(+0.70%) |
Aug 15, 2017 | 13.23 | 13.54 | 13.18 | 13.36 | 151,413 | +0.06(+0.42%) |
Aug 14, 2017 | 13.37 | 13.50 | 13.26 | 13.31 | 185,559 | +0.03(+0.21%) |
Aug 11, 2017 | 13.21 | 13.31 | 13.18 | 13.28 | 140,847 | +0.01(+0.07%) |
Aug 10, 2017 | 13.28 | 13.39 | 13.13 | 13.27 | 102,034 | -0.08(-0.64%) |
Aug 09, 2017 | 13.47 | 13.55 | 13.20 | 13.35 | 201,139 | -0.22(-1.60%) |
Aug 08, 2017 | 13.81 | 13.81 | 13.33 | 13.57 | 324,610 | -0.26(-1.91%) |
Aug 07, 2017 | 13.74 | 13.92 | 13.70 | 13.83 | 193,644 | +0.21(+1.52%) |
Aug 04, 2017 | 13.54 | 13.70 | 13.54 | 13.63 | 87,528 | +0.08(+0.56%) |
Aug 03, 2017 | 13.67 | 13.77 | 13.52 | 13.55 | 178,504 | -0.16(-1.17%) |
Aug 02, 2017 | 13.75 | 13.89 | 13.61 | 13.71 | 226,519 | -0.08(-0.55%) |
Aug 01, 2017 | 13.84 | 13.89 | 13.63 | 13.79 | 208,194 | -0.10(-0.75%) |
Jul 31, 2017 | 13.85 | 13.91 | 13.63 | 13.89 | 133,147 | +0.03(+0.20%) |
Jul 28, 2017 | 13.61 | 13.89 | 13.54 | 13.86 | 500,062 | +0.29(+2.15%) |
Jul 27, 2017 | 13.44 | 13.65 | 13.41 | 13.57 | 196,626 | +0.13(+0.98%) |
Jul 26, 2017 | 13.59 | 13.69 | 13.40 | 13.44 | 195,187 | -0.19(-1.38%) |
Jul 25, 2017 | 13.71 | 13.72 | 13.56 | 13.63 | 108,708 | -0.06(-0.41%) |
Jul 24, 2017 | 13.58 | 13.85 | 13.52 | 13.68 | 178,484 | +0.10(+0.76%) |
Jul 21, 2017 | 13.57 | 13.63 | 13.46 | 13.58 | 199,776 | +0.00(+0.00%) |
Jul 20, 2017 | 13.86 | 13.51 | 13.58 | 256,024 | -0.24(-1.70%) | |
Jul 19, 2017 | 13.86 | 13.90 | 13.72 | 13.81 | 179,153 | -0.05(-0.34%) |
Jul 18, 2017 | 13.77 | 13.87 | 13.68 | 13.86 | 231,062 | +0.02(+0.14%) |
Jul 17, 2017 | 13.80 | 13.98 | 13.79 | 13.84 | 162,932 | +0.05(+0.34%) |
Jul 14, 2017 | 13.95 | 14.04 | 13.72 | 13.79 | 285,225 | -0.05(-0.34%) |
Jul 13, 2017 | 14.06 | 14.12 | 13.80 | 13.84 | 163,546 | -0.19(-1.34%) |
Jul 12, 2017 | 13.91 | 14.06 | 13.86 | 14.03 | 164,833 | +0.16(+1.15%) |
Jul 11, 2017 | 13.90 | 13.98 | 13.81 | 13.87 | 118,013 | +0.02(+0.14%) |
Jul 10, 2017 | 13.77 | 13.90 | 13.71 | 13.85 | 171,806 | +0.08(+0.62%) |
Jul 07, 2017 | 13.85 | 13.87 | 13.60 | 13.77 | 190,695 | -0.13(-0.95%) |
Jul 06, 2017 | 14.11 | 14.17 | 13.82 | 13.90 | 191,016 | -0.20(-1.40%) |
Jul 05, 2017 | 14.08 | 14.18 | 14.05 | 14.10 | 348,202 | +0.08(+0.54%) |