Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.41 | 12.44 | 12.18 | 12.29 | 623,230 | -0.07(-0.57%) |
Sep 28, 2017 | 12.19 | 12.75 | 12.18 | 12.36 | 586,916 | +0.17(+1.39%) |
Sep 27, 2017 | 12.27 | 12.27 | 12.06 | 12.19 | 759,364 | +0.02(+0.16%) |
Sep 26, 2017 | 12.44 | 12.57 | 12.15 | 12.17 | 591,055 | -0.40(-3.18%) |
Sep 25, 2017 | 12.31 | 12.68 | 12.26 | 12.57 | 564,436 | +0.18(+1.45%) |
Sep 22, 2017 | 12.76 | 12.76 | 12.36 | 12.39 | 520,685 | -0.42(-3.28%) |
Sep 21, 2017 | 12.66 | 12.90 | 12.55 | 12.81 | 386,524 | +0.18(+1.43%) |
Sep 20, 2017 | 12.64 | 12.74 | 12.45 | 12.63 | 469,111 | -0.01(-0.08%) |
Sep 19, 2017 | 12.81 | 12.89 | 12.41 | 12.64 | 572,070 | -0.17(-1.33%) |
Sep 18, 2017 | 12.70 | 13.24 | 12.61 | 12.81 | 1,133,567 | +0.44(+3.56%) |
Sep 15, 2017 | 12.44 | 12.65 | 12.07 | 12.37 | 2,323,519 | -0.02(-0.16%) |
Sep 14, 2017 | 13.72 | 13.76 | 11.80 | 12.39 | 4,090,177 | -1.37(-9.96%) |
Sep 13, 2017 | 14.50 | 14.50 | 12.93 | 13.76 | 3,207,940 | -0.98(-6.65%) |
Sep 12, 2017 | 14.57 | 14.98 | 14.53 | 14.74 | 540,141 | +0.13(+0.89%) |
Sep 11, 2017 | 14.78 | 14.99 | 14.51 | 14.61 | 331,668 | -0.12(-0.81%) |
Sep 08, 2017 | 14.77 | 14.88 | 14.57 | 14.73 | 355,335 | +0.01(+0.07%) |
Sep 07, 2017 | 14.45 | 14.79 | 14.37 | 14.72 | 302,258 | +0.31(+2.15%) |
Sep 06, 2017 | 14.52 | 14.65 | 14.25 | 14.41 | 430,137 | -0.04(-0.28%) |
Sep 05, 2017 | 14.41 | 14.53 | 14.17 | 14.45 | 397,503 | -0.03(-0.21%) |
Sep 01, 2017 | 15.14 | 15.14 | 14.46 | 14.48 | 613,535 | -0.66(-4.36%) |
Aug 31, 2017 | 14.35 | 15.16 | 14.33 | 15.14 | 844,395 | +0.87(+6.10%) |
Aug 30, 2017 | 14.30 | 14.42 | 14.21 | 14.27 | 537,373 | -0.01(-0.07%) |
Aug 29, 2017 | 14.06 | 14.50 | 14.02 | 14.28 | 460,782 | +0.12(+0.85%) |
Aug 28, 2017 | 14.32 | 14.50 | 13.89 | 14.16 | 648,892 | -0.05(-0.35%) |
Aug 25, 2017 | 14.45 | 14.51 | 14.03 | 14.21 | 442,267 | -0.20(-1.39%) |
Aug 24, 2017 | 14.17 | 14.43 | 14.08 | 14.41 | 434,024 | +0.29(+2.05%) |
Aug 23, 2017 | 14.10 | 14.47 | 14.09 | 14.12 | 356,936 | -0.10(-0.70%) |
Aug 22, 2017 | 14.08 | 14.28 | 13.99 | 14.22 | 468,920 | +0.16(+1.14%) |
Aug 21, 2017 | 13.98 | 14.12 | 13.80 | 14.06 | 386,414 | +0.06(+0.43%) |
Aug 18, 2017 | 14.26 | 14.29 | 13.89 | 14.00 | 555,659 | -0.35(-2.44%) |
Aug 17, 2017 | 14.47 | 14.79 | 14.33 | 14.35 | 599,638 | -0.16(-1.10%) |
Aug 16, 2017 | 14.57 | 14.73 | 14.39 | 14.51 | 502,603 | -0.10(-0.68%) |
Aug 15, 2017 | 14.86 | 15.00 | 14.26 | 14.61 | 587,403 | -0.28(-1.88%) |
Aug 14, 2017 | 14.74 | 14.94 | 14.63 | 14.89 | 427,435 | +0.27(+1.85%) |
Aug 11, 2017 | 14.55 | 14.90 | 14.49 | 14.62 | 630,283 | +0.11(+0.76%) |
Aug 10, 2017 | 14.81 | 14.81 | 14.28 | 14.51 | 744,898 | -0.39(-2.62%) |
Aug 09, 2017 | 14.92 | 15.01 | 14.79 | 14.90 | 396,728 | -0.16(-1.06%) |
Aug 08, 2017 | 15.30 | 15.33 | 14.68 | 15.06 | 684,671 | -0.26(-1.70%) |
Aug 07, 2017 | 15.78 | 15.82 | 15.26 | 15.32 | 590,951 | -0.37(-2.36%) |
Aug 04, 2017 | 15.52 | 15.74 | 15.40 | 15.69 | 434,108 | +0.19(+1.23%) |
Aug 03, 2017 | 15.55 | 15.68 | 15.36 | 15.50 | 457,075 | -0.08(-0.51%) |
Aug 02, 2017 | 15.90 | 15.92 | 15.46 | 15.58 | 805,698 | -0.42(-2.62%) |
Aug 01, 2017 | 16.74 | 17.03 | 15.60 | 16.00 | 1,266,789 | -0.30(-1.84%) |
Jul 31, 2017 | 16.39 | 16.45 | 16.13 | 16.30 | 734,671 | -0.08(-0.49%) |
Jul 28, 2017 | 16.31 | 16.49 | 16.17 | 16.38 | 372,096 | +0.01(+0.06%) |
Jul 27, 2017 | 16.91 | 16.91 | 16.30 | 16.37 | 415,168 | -0.50(-2.96%) |
Jul 26, 2017 | 16.84 | 17.07 | 16.79 | 16.87 | 419,430 | +0.08(+0.48%) |
Jul 25, 2017 | 17.15 | 17.24 | 16.74 | 16.79 | 450,536 | -0.29(-1.70%) |
Jul 24, 2017 | 16.68 | 17.10 | 16.50 | 17.08 | 439,543 | +0.38(+2.28%) |
Jul 21, 2017 | 16.98 | 17.28 | 16.48 | 16.70 | 705,264 | -0.14(-0.83%) |
Jul 20, 2017 | 16.27 | 17.02 | 16.27 | 16.84 | 763,121 | +0.59(+3.63%) |
Jul 19, 2017 | 15.86 | 16.27 | 15.86 | 16.25 | 424,177 | +0.46(+2.91%) |
Jul 18, 2017 | 15.82 | 16.07 | 15.73 | 15.79 | 465,952 | -0.13(-0.82%) |
Jul 17, 2017 | 15.98 | 16.16 | 15.79 | 15.92 | 432,807 | -0.06(-0.38%) |
Jul 14, 2017 | 16.05 | 16.41 | 15.95 | 15.98 | 452,582 | -0.13(-0.81%) |
Jul 13, 2017 | 15.87 | 16.20 | 15.45 | 16.11 | 625,776 | +0.22(+1.38%) |
Jul 12, 2017 | 15.92 | 15.96 | 15.76 | 15.89 | 368,596 | +0.04(+0.25%) |
Jul 11, 2017 | 15.96 | 16.02 | 15.74 | 15.85 | 485,599 | -0.11(-0.69%) |
Jul 10, 2017 | 16.11 | 16.14 | 15.76 | 15.96 | 440,370 | -0.19(-1.18%) |
Jul 07, 2017 | 16.17 | 16.51 | 16.01 | 16.15 | 655,606 | +0.03(+0.19%) |
Jul 06, 2017 | 16.41 | 16.49 | 16.00 | 16.12 | 747,028 | -0.44(-2.66%) |
Jul 05, 2017 | 16.47 | 16.61 | 16.31 | 16.56 | 602,688 | +0.04(+0.24%) |