Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.75 | 13.80 | 13.50 | 13.50 | 277,078 | -0.20(-1.46%) |
Sep 28, 2017 | 13.50 | 13.80 | 13.45 | 13.70 | 460,032 | +0.25(+1.86%) |
Sep 27, 2017 | 13.55 | 13.65 | 13.32 | 13.45 | 631,355 | -0.05(-0.37%) |
Sep 26, 2017 | 13.70 | 13.90 | 13.45 | 13.50 | 507,400 | -0.25(-1.82%) |
Sep 25, 2017 | 13.80 | 13.90 | 13.60 | 13.75 | 145,757 | +0.00(+0.00%) |
Sep 22, 2017 | 13.65 | 13.80 | 13.55 | 13.75 | 166,174 | +0.10(+0.73%) |
Sep 21, 2017 | 13.75 | 13.75 | 13.60 | 13.65 | 146,656 | -0.15(-1.09%) |
Sep 20, 2017 | 13.60 | 13.80 | 13.60 | 13.80 | 165,982 | +0.15(+1.10%) |
Sep 19, 2017 | 13.65 | 13.65 | 13.50 | 13.65 | 107,408 | +0.00(+0.00%) |
Sep 18, 2017 | 13.90 | 13.97 | 13.30 | 13.65 | 327,643 | -0.30(-2.15%) |
Sep 15, 2017 | 13.40 | 14.00 | 13.35 | 13.95 | 585,953 | +0.55(+4.10%) |
Sep 14, 2017 | 13.35 | 13.40 | 13.10 | 13.40 | 229,054 | +0.10(+0.75%) |
Sep 13, 2017 | 13.15 | 13.45 | 13.10 | 13.30 | 467,499 | +0.10(+0.76%) |
Sep 12, 2017 | 13.15 | 13.30 | 13.05 | 13.20 | 164,410 | +0.10(+0.76%) |
Sep 11, 2017 | 13.20 | 13.30 | 13.05 | 13.10 | 117,856 | +0.00(+0.00%) |
Sep 08, 2017 | 13.05 | 13.10 | 12.90 | 13.10 | 182,239 | +0.00(+0.00%) |
Sep 07, 2017 | 13.25 | 13.25 | 13.00 | 13.10 | 241,779 | -0.10(-0.76%) |
Sep 06, 2017 | 13.25 | 13.28 | 13.05 | 13.20 | 156,815 | -0.05(-0.38%) |
Sep 05, 2017 | 13.30 | 13.40 | 12.95 | 13.25 | 289,977 | -0.10(-0.75%) |
Sep 01, 2017 | 13.35 | 13.45 | 13.20 | 13.35 | 181,712 | +0.00(+0.00%) |
Aug 31, 2017 | 13.35 | 13.50 | 13.20 | 13.35 | 201,992 | +0.10(+0.75%) |
Aug 30, 2017 | 13.20 | 13.45 | 13.07 | 13.25 | 253,332 | +0.05(+0.38%) |
Aug 29, 2017 | 13.20 | 13.35 | 13.05 | 13.20 | 244,341 | -0.10(-0.75%) |
Aug 28, 2017 | 13.60 | 13.60 | 13.15 | 13.30 | 176,471 | -0.30(-2.21%) |
Aug 25, 2017 | 13.35 | 13.70 | 13.30 | 13.60 | 201,820 | +0.25(+1.87%) |
Aug 24, 2017 | 13.40 | 13.62 | 13.30 | 13.35 | 146,148 | -0.10(-0.74%) |
Aug 23, 2017 | 13.35 | 13.50 | 13.15 | 13.45 | 192,317 | +0.05(+0.37%) |
Aug 22, 2017 | 13.40 | 13.72 | 13.35 | 13.40 | 186,561 | +0.10(+0.75%) |
Aug 21, 2017 | 13.25 | 13.45 | 13.15 | 13.30 | 138,595 | +0.10(+0.76%) |
Aug 18, 2017 | 13.30 | 13.53 | 13.15 | 13.20 | 232,644 | -0.20(-1.49%) |
Aug 17, 2017 | 13.35 | 13.75 | 13.30 | 13.40 | 246,360 | -0.05(-0.37%) |
Aug 16, 2017 | 13.45 | 13.70 | 13.38 | 13.45 | 157,899 | +0.10(+0.75%) |
Aug 15, 2017 | 13.45 | 13.50 | 13.22 | 13.35 | 342,731 | +0.00(+0.00%) |
Aug 14, 2017 | 13.50 | 13.60 | 13.30 | 13.35 | 148,014 | -0.15(-1.11%) |
Aug 11, 2017 | 13.55 | 13.70 | 13.32 | 13.50 | 196,194 | +0.05(+0.37%) |
Aug 10, 2017 | 13.30 | 13.65 | 13.25 | 13.45 | 194,628 | +0.00(+0.00%) |
Aug 09, 2017 | 13.32 | 13.60 | 13.20 | 13.45 | 220,422 | +0.05(+0.37%) |
Aug 08, 2017 | 13.70 | 13.75 | 13.35 | 13.40 | 269,274 | -0.35(-2.55%) |
Aug 07, 2017 | 13.75 | 13.90 | 13.60 | 13.75 | 293,623 | +0.00(+0.00%) |
Aug 04, 2017 | 13.40 | 13.95 | 13.30 | 13.75 | 407,174 | +0.40(+3.00%) |
Aug 03, 2017 | 13.15 | 13.55 | 12.95 | 13.35 | 573,924 | +0.30(+2.30%) |
Aug 02, 2017 | 13.35 | 13.45 | 13.00 | 13.05 | 427,140 | -0.10(-0.76%) |
Aug 01, 2017 | 13.25 | 13.35 | 12.95 | 13.15 | 583,493 | -0.15(-1.13%) |
Jul 31, 2017 | 13.50 | 13.55 | 13.05 | 13.30 | 635,661 | +0.00(+0.00%) |
Jul 28, 2017 | 13.70 | 14.45 | 12.93 | 13.30 | 2,417,996 | -2.35(-15.02%) |
Jul 27, 2017 | 15.85 | 15.85 | 15.15 | 15.65 | 467,039 | -0.25(-1.57%) |
Jul 26, 2017 | 15.90 | 16.00 | 15.55 | 15.90 | 235,484 | -0.05(-0.31%) |
Jul 25, 2017 | 15.65 | 16.05 | 15.65 | 15.95 | 253,061 | +0.45(+2.90%) |
Jul 24, 2017 | 15.45 | 15.68 | 15.30 | 15.50 | 272,943 | +0.00(+0.00%) |
Jul 21, 2017 | 15.90 | 15.90 | 15.30 | 15.50 | 414,432 | -0.30(-1.90%) |
Jul 20, 2017 | 15.95 | 15.70 | 15.80 | 96,715 | -0.10(-0.63%) | |
Jul 19, 2017 | 15.75 | 16.00 | 15.60 | 15.90 | 121,691 | +0.15(+0.95%) |
Jul 18, 2017 | 15.75 | 15.85 | 15.50 | 15.75 | 86,026 | -0.05(-0.32%) |
Jul 17, 2017 | 15.75 | 16.05 | 15.70 | 15.80 | 137,503 | +0.05(+0.32%) |
Jul 14, 2017 | 15.80 | 16.00 | 15.70 | 15.75 | 115,252 | -0.05(-0.32%) |
Jul 13, 2017 | 15.80 | 15.90 | 15.60 | 15.80 | 180,549 | +0.10(+0.64%) |
Jul 12, 2017 | 15.85 | 15.98 | 15.65 | 15.70 | 165,744 | -0.05(-0.32%) |
Jul 11, 2017 | 15.60 | 15.85 | 15.50 | 15.75 | 151,498 | +0.15(+0.96%) |
Jul 10, 2017 | 15.95 | 16.00 | 15.60 | 15.60 | 196,840 | -0.35(-2.19%) |
Jul 07, 2017 | 15.80 | 16.00 | 15.65 | 15.95 | 188,274 | +0.10(+0.63%) |
Jul 06, 2017 | 16.10 | 16.12 | 15.75 | 15.85 | 203,192 | -0.30(-1.86%) |
Jul 05, 2017 | 16.45 | 16.45 | 16.00 | 16.15 | 212,461 | -0.30(-1.82%) |