Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.42 | 13.44 | 13.20 | 13.20 | 1,632 | -0.24(-1.79%) |
Sep 28, 2017 | 13.56 | 13.56 | 13.32 | 13.44 | 2,743 | +0.00(+0.00%) |
Sep 27, 2017 | 13.92 | 14.75 | 13.32 | 13.44 | 30,240 | -0.24(-1.73%) |
Sep 26, 2017 | 13.08 | 13.92 | 12.44 | 13.68 | 21,722 | +0.96(+7.52%) |
Sep 25, 2017 | 12.36 | 12.84 | 12.36 | 12.72 | 3,689 | -0.12(-0.93%) |
Sep 22, 2017 | 12.60 | 12.84 | 12.36 | 12.84 | 12,515 | +0.36(+2.88%) |
Sep 21, 2017 | 12.24 | 12.60 | 12.24 | 12.48 | 3,604 | +0.12(+0.98%) |
Sep 20, 2017 | 13.44 | 13.44 | 12.24 | 12.36 | 14,982 | -0.85(-6.42%) |
Sep 19, 2017 | 13.44 | 13.63 | 13.20 | 13.21 | 3,197 | -0.11(-0.85%) |
Sep 18, 2017 | 13.44 | 13.65 | 13.32 | 13.32 | 4,212 | +0.00(+0.00%) |
Sep 15, 2017 | 13.56 | 13.68 | 13.32 | 13.32 | 5,188 | +0.00(+0.00%) |
Sep 14, 2017 | 13.56 | 13.56 | 13.32 | 13.32 | 4,488 | -0.24(-1.77%) |
Sep 13, 2017 | 13.80 | 13.80 | 13.44 | 13.56 | 3,610 | -0.12(-0.88%) |
Sep 12, 2017 | 13.20 | 14.09 | 13.20 | 13.68 | 17,582 | +0.48(+3.64%) |
Sep 11, 2017 | 13.68 | 13.80 | 13.20 | 13.20 | 5,063 | -0.42(-3.08%) |
Sep 08, 2017 | 13.80 | 13.80 | 13.44 | 13.62 | 9,169 | -0.30(-2.16%) |
Sep 07, 2017 | 13.92 | 14.40 | 13.20 | 13.92 | 25,801 | -0.48(-3.33%) |
Sep 06, 2017 | 15.00 | 17.76 | 14.16 | 14.40 | 145,274 | +0.96(+7.14%) |
Sep 05, 2017 | 13.32 | 13.80 | 13.08 | 13.44 | 12,244 | +0.66(+5.16%) |
Sep 01, 2017 | 12.96 | 12.96 | 12.60 | 12.78 | 4,633 | -0.06(-0.47%) |
Aug 31, 2017 | 13.08 | 13.08 | 12.84 | 12.84 | 5,324 | -0.12(-0.93%) |
Aug 30, 2017 | 12.72 | 13.08 | 12.72 | 12.96 | 4,292 | +0.00(+0.00%) |
Aug 29, 2017 | 12.12 | 12.96 | 12.12 | 12.96 | 9,399 | +0.48(+3.85%) |
Aug 28, 2017 | 12.60 | 12.96 | 12.48 | 12.48 | 6,525 | -0.12(-0.95%) |
Aug 25, 2017 | 12.60 | 12.72 | 12.00 | 12.60 | 3,817 | +0.12(+0.96%) |
Aug 24, 2017 | 12.72 | 12.72 | 12.12 | 12.48 | 3,003 | +0.00(+0.01%) |
Aug 23, 2017 | 12.60 | 12.60 | 11.76 | 12.48 | 9,660 | +0.24(+1.95%) |
Aug 22, 2017 | 12.60 | 12.60 | 12.00 | 12.24 | 3,101 | -0.24(-1.92%) |
Aug 21, 2017 | 12.60 | 12.60 | 12.00 | 12.48 | 2,204 | +0.24(+1.96%) |
Aug 18, 2017 | 12.60 | 12.60 | 12.00 | 12.24 | 1,638 | -0.12(-0.97%) |
Aug 17, 2017 | 12.60 | 12.78 | 12.00 | 12.36 | 2,696 | -0.12(-0.96%) |
Aug 16, 2017 | 12.48 | 12.60 | 12.00 | 12.48 | 5,118 | +0.24(+1.96%) |
Aug 15, 2017 | 12.24 | 12.24 | 11.76 | 12.24 | 6,473 | +0.00(+0.00%) |
Aug 14, 2017 | 12.36 | 12.60 | 11.76 | 12.24 | 4,487 | -0.36(-2.86%) |
Aug 11, 2017 | 13.44 | 13.50 | 11.42 | 12.60 | 19,776 | -0.60(-4.55%) |
Aug 10, 2017 | 13.20 | 13.72 | 12.96 | 13.20 | 6,013 | -0.24(-1.79%) |
Aug 09, 2017 | 13.44 | 13.92 | 13.32 | 13.44 | 10,743 | -0.48(-3.45%) |
Aug 08, 2017 | 13.44 | 14.16 | 13.20 | 13.92 | 7,130 | +0.48(+3.57%) |
Aug 07, 2017 | 13.56 | 13.62 | 12.96 | 13.44 | 5,093 | +0.24(+1.82%) |
Aug 04, 2017 | 12.96 | 13.83 | 12.60 | 13.20 | 9,318 | +0.48(+3.77%) |
Aug 03, 2017 | 12.84 | 12.96 | 12.48 | 12.72 | 3,571 | +0.24(+1.92%) |
Aug 02, 2017 | 12.84 | 12.84 | 12.48 | 12.48 | 3,613 | -0.12(-0.95%) |
Aug 01, 2017 | 12.96 | 12.96 | 12.48 | 12.60 | 5,530 | -0.24(-1.87%) |
Jul 31, 2017 | 12.96 | 12.96 | 12.72 | 12.84 | 6,639 | +0.12(+0.94%) |
Jul 28, 2017 | 13.68 | 13.81 | 12.12 | 12.72 | 17,640 | -1.08(-7.83%) |
Jul 27, 2017 | 13.92 | 13.92 | 13.68 | 13.80 | 3,358 | -0.12(-0.86%) |
Jul 26, 2017 | 14.04 | 14.28 | 13.80 | 13.92 | 6,355 | +0.12(+0.87%) |
Jul 25, 2017 | 14.28 | 14.28 | 13.80 | 13.80 | 10,457 | -0.48(-3.36%) |
Jul 24, 2017 | 14.64 | 14.64 | 13.80 | 14.28 | 11,261 | +0.11(+0.79%) |
Jul 21, 2017 | 14.40 | 14.40 | 13.92 | 14.17 | 16,454 | -0.23(-1.61%) |
Jul 20, 2017 | 14.04 | 14.88 | 13.80 | 14.40 | 43,332 | +0.47(+3.39%) |
Jul 19, 2017 | 14.88 | 14.88 | 13.68 | 13.93 | 12,023 | -0.54(-3.71%) |
Jul 18, 2017 | 14.88 | 15.60 | 13.80 | 14.46 | 16,563 | -0.89(-5.77%) |
Jul 17, 2017 | 16.08 | 16.44 | 15.12 | 15.35 | 13,995 | -0.49(-3.09%) |
Jul 14, 2017 | 16.68 | 16.68 | 15.60 | 15.84 | 10,628 | -0.48(-2.94%) |
Jul 13, 2017 | 19.80 | 20.16 | 15.24 | 16.32 | 49,221 | -3.60(-18.07%) |
Jul 12, 2017 | 20.40 | 21.48 | 19.80 | 19.92 | 4,246 | -0.24(-1.19%) |
Jul 11, 2017 | 19.80 | 20.52 | 19.80 | 20.16 | 2,345 | -0.07(-0.36%) |
Jul 10, 2017 | 20.40 | 20.88 | 19.98 | 20.23 | 3,010 | -0.17(-0.82%) |
Jul 07, 2017 | 20.64 | 21.24 | 20.04 | 20.40 | 3,489 | -0.24(-1.16%) |
Jul 06, 2017 | 20.52 | 20.78 | 20.16 | 20.64 | 1,997 | +0.24(+1.18%) |
Jul 05, 2017 | 20.76 | 21.00 | 20.16 | 20.40 | 1,809 | -0.36(-1.73%) |