Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.89 | 14.98 | 14.70 | 14.75 | 37,644 | -0.10(-0.64%) |
Sep 28, 2017 | 14.70 | 15.13 | 14.51 | 14.84 | 55,057 | +0.14(+0.97%) |
Sep 27, 2017 | 14.51 | 14.89 | 14.41 | 14.70 | 96,582 | +0.33(+2.32%) |
Sep 26, 2017 | 14.27 | 14.50 | 14.22 | 14.37 | 47,389 | +0.19(+1.34%) |
Sep 25, 2017 | 14.51 | 14.51 | 14.01 | 14.18 | 66,799 | -0.29(-1.97%) |
Sep 22, 2017 | 14.22 | 14.46 | 14.22 | 14.46 | 43,594 | +0.29(+2.01%) |
Sep 21, 2017 | 14.32 | 14.37 | 14.13 | 14.18 | 30,803 | -0.14(-1.00%) |
Sep 20, 2017 | 14.41 | 14.41 | 14.22 | 14.32 | 26,705 | -0.05(-0.33%) |
Sep 19, 2017 | 14.51 | 14.56 | 14.08 | 14.37 | 36,630 | -0.14(-0.98%) |
Sep 18, 2017 | 14.32 | 14.84 | 14.10 | 14.51 | 69,111 | +0.29(+2.01%) |
Sep 15, 2017 | 14.27 | 14.41 | 13.99 | 14.22 | 86,829 | +0.00(+0.00%) |
Sep 14, 2017 | 14.03 | 14.46 | 13.89 | 14.22 | 54,155 | +0.19(+1.36%) |
Sep 13, 2017 | 14.18 | 14.22 | 13.84 | 14.03 | 69,116 | -0.19(-1.34%) |
Sep 12, 2017 | 14.27 | 14.29 | 14.08 | 14.22 | 21,711 | -0.10(-0.66%) |
Sep 11, 2017 | 14.60 | 14.65 | 14.27 | 14.32 | 36,013 | -0.10(-0.66%) |
Sep 08, 2017 | 13.65 | 14.46 | 13.60 | 14.41 | 32,868 | +0.67(+4.84%) |
Sep 07, 2017 | 14.18 | 14.29 | 13.56 | 13.75 | 76,462 | -0.48(-3.34%) |
Sep 06, 2017 | 14.56 | 14.75 | 14.08 | 14.22 | 31,979 | -0.29(-1.97%) |
Sep 05, 2017 | 14.89 | 15.13 | 14.27 | 14.51 | 46,355 | -0.38(-2.56%) |
Sep 01, 2017 | 13.79 | 15.03 | 13.65 | 14.89 | 117,562 | +1.09(+7.93%) |
Aug 31, 2017 | 13.56 | 13.79 | 13.56 | 13.79 | 56,337 | +0.19(+1.40%) |
Aug 30, 2017 | 13.70 | 13.70 | 13.41 | 13.60 | 62,068 | +0.10(+0.70%) |
Aug 29, 2017 | 13.60 | 13.75 | 13.41 | 13.51 | 32,899 | -0.05(-0.35%) |
Aug 28, 2017 | 13.70 | 13.70 | 13.41 | 13.56 | 35,602 | -0.05(-0.35%) |
Aug 25, 2017 | 13.65 | 13.89 | 13.37 | 13.60 | 51,825 | -0.05(-0.35%) |
Aug 24, 2017 | 13.65 | 13.79 | 13.60 | 13.65 | 27,106 | +0.05(+0.35%) |
Aug 23, 2017 | 13.56 | 13.84 | 13.32 | 13.60 | 62,562 | -0.10(-0.69%) |
Aug 22, 2017 | 13.79 | 13.99 | 13.60 | 13.70 | 25,404 | -0.05(-0.35%) |
Aug 21, 2017 | 13.56 | 13.84 | 13.32 | 13.75 | 90,469 | +0.24(+1.76%) |
Aug 18, 2017 | 13.70 | 13.70 | 13.46 | 13.51 | 44,990 | -0.33(-2.41%) |
Aug 17, 2017 | 13.56 | 13.94 | 13.30 | 13.84 | 119,793 | +0.19(+1.39%) |
Aug 16, 2017 | 13.51 | 13.79 | 13.31 | 13.65 | 47,272 | +0.14(+1.06%) |
Aug 15, 2017 | 13.22 | 13.56 | 13.18 | 13.51 | 32,255 | +0.19(+1.43%) |
Aug 14, 2017 | 13.37 | 13.51 | 13.13 | 13.32 | 77,777 | +0.05(+0.36%) |
Aug 11, 2017 | 12.89 | 13.32 | 12.89 | 13.27 | 57,424 | +0.24(+1.82%) |
Aug 10, 2017 | 13.32 | 13.41 | 12.72 | 13.03 | 221,922 | -0.33(-2.49%) |
Aug 09, 2017 | 13.65 | 13.70 | 13.27 | 13.37 | 52,637 | -0.38(-2.77%) |
Aug 08, 2017 | 13.99 | 14.32 | 13.65 | 13.75 | 119,358 | -0.19(-1.37%) |
Aug 07, 2017 | 13.94 | 14.03 | 13.47 | 13.94 | 45,156 | +0.05(+0.34%) |
Aug 04, 2017 | 13.65 | 14.32 | 13.37 | 13.89 | 114,523 | +0.33(+2.46%) |
Aug 03, 2017 | 13.46 | 14.08 | 13.22 | 13.56 | 94,855 | -0.10(-0.70%) |
Aug 02, 2017 | 13.89 | 14.37 | 13.41 | 13.65 | 75,495 | -0.29(-2.05%) |
Aug 01, 2017 | 14.08 | 14.25 | 13.79 | 13.94 | 79,996 | -0.14(-1.01%) |
Jul 31, 2017 | 14.41 | 14.41 | 13.91 | 14.08 | 61,930 | -0.19(-1.33%) |
Jul 28, 2017 | 14.03 | 14.51 | 13.84 | 14.27 | 76,594 | +0.19(+1.35%) |
Jul 27, 2017 | 14.84 | 14.84 | 13.75 | 14.08 | 148,770 | -0.86(-5.73%) |
Jul 26, 2017 | 15.13 | 15.36 | 14.79 | 14.94 | 102,604 | -0.14(-0.95%) |
Jul 25, 2017 | 14.84 | 15.13 | 14.51 | 15.08 | 81,707 | +0.19(+1.27%) |
Jul 24, 2017 | 14.37 | 14.98 | 14.37 | 14.89 | 102,170 | +0.43(+2.95%) |
Jul 21, 2017 | 14.42 | 14.79 | 14.32 | 14.46 | 148,390 | +0.09(+0.66%) |
Jul 20, 2017 | 14.42 | 13.75 | 14.37 | 189,662 | +0.66(+4.84%) | |
Jul 19, 2017 | 13.04 | 13.80 | 13.02 | 13.70 | 128,029 | +0.62(+4.71%) |
Jul 18, 2017 | 12.95 | 13.23 | 12.68 | 13.09 | 101,164 | +0.09(+0.73%) |
Jul 17, 2017 | 13.28 | 13.28 | 12.85 | 12.99 | 76,180 | -0.33(-2.49%) |
Jul 14, 2017 | 13.04 | 13.37 | 12.90 | 13.32 | 55,492 | +0.19(+1.44%) |
Jul 13, 2017 | 13.42 | 13.42 | 12.85 | 13.14 | 85,713 | -0.33(-2.46%) |
Jul 12, 2017 | 12.95 | 13.47 | 12.71 | 13.47 | 106,355 | +0.47(+3.65%) |
Jul 11, 2017 | 12.57 | 13.89 | 12.57 | 12.99 | 191,504 | +0.76(+6.20%) |
Jul 10, 2017 | 12.28 | 12.33 | 12.05 | 12.23 | 125,031 | -0.05(-0.39%) |
Jul 07, 2017 | 11.90 | 12.28 | 11.85 | 12.28 | 45,339 | +0.38(+3.19%) |
Jul 06, 2017 | 11.90 | 12.09 | 11.76 | 11.90 | 30,004 | -0.05(-0.40%) |
Jul 05, 2017 | 11.85 | 12.04 | 11.67 | 11.95 | 40,957 | +0.05(+0.40%) |