Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.51 | 13.60 | 13.49 | 13.56 | 508,386 | +0.01(+0.05%) |
Sep 28, 2017 | 13.57 | 13.58 | 13.45 | 13.55 | 479,030 | +0.02(+0.14%) |
Sep 27, 2017 | 13.53 | 13.59 | 13.45 | 13.53 | 705,104 | +0.01(+0.05%) |
Sep 26, 2017 | 13.49 | 13.59 | 13.43 | 13.53 | 449,981 | +0.06(+0.44%) |
Sep 25, 2017 | 13.40 | 13.61 | 13.35 | 13.47 | 567,717 | +0.11(+0.84%) |
Sep 22, 2017 | 13.37 | 13.46 | 13.33 | 13.36 | 390,765 | +0.01(+0.10%) |
Sep 21, 2017 | 13.26 | 13.47 | 13.26 | 13.34 | 414,349 | +0.05(+0.39%) |
Sep 20, 2017 | 13.18 | 13.30 | 13.13 | 13.29 | 673,975 | +0.15(+1.15%) |
Sep 19, 2017 | 13.13 | 13.17 | 13.01 | 13.14 | 417,172 | +0.05(+0.40%) |
Sep 18, 2017 | 13.13 | 13.22 | 13.07 | 13.09 | 433,081 | -0.03(-0.20%) |
Sep 15, 2017 | 13.28 | 13.28 | 13.04 | 13.11 | 1,758,226 | -0.11(-0.79%) |
Sep 14, 2017 | 13.03 | 13.23 | 12.96 | 13.22 | 755,604 | +0.18(+1.36%) |
Sep 13, 2017 | 13.04 | 13.09 | 12.99 | 13.04 | 492,922 | -0.03(-0.25%) |
Sep 12, 2017 | 13.03 | 13.16 | 12.97 | 13.07 | 525,539 | +0.05(+0.35%) |
Sep 11, 2017 | 13.08 | 13.16 | 12.95 | 13.03 | 775,447 | +0.05(+0.35%) |
Sep 08, 2017 | 12.85 | 13.02 | 12.81 | 12.98 | 454,161 | +0.11(+0.86%) |
Sep 07, 2017 | 13.02 | 13.07 | 12.83 | 12.87 | 569,045 | -0.12(-0.95%) |
Sep 06, 2017 | 13.08 | 13.18 | 13.00 | 13.00 | 496,679 | -0.03(-0.20%) |
Sep 05, 2017 | 13.05 | 13.21 | 12.96 | 13.02 | 591,112 | +0.02(+0.15%) |
Sep 01, 2017 | 13.01 | 13.17 | 12.96 | 13.00 | 441,678 | +0.01(+0.05%) |
Aug 31, 2017 | 12.80 | 13.04 | 12.79 | 13.00 | 565,932 | +0.20(+1.57%) |
Aug 30, 2017 | 12.70 | 12.81 | 12.61 | 12.79 | 266,203 | +0.08(+0.66%) |
Aug 29, 2017 | 12.78 | 12.91 | 12.67 | 12.71 | 346,272 | -0.08(-0.66%) |
Aug 28, 2017 | 12.88 | 12.92 | 12.75 | 12.79 | 261,215 | -0.06(-0.45%) |
Aug 25, 2017 | 12.85 | 12.89 | 12.77 | 12.85 | 203,839 | +0.03(+0.25%) |
Aug 24, 2017 | 12.81 | 12.94 | 12.81 | 12.82 | 322,933 | +0.01(+0.10%) |
Aug 23, 2017 | 12.78 | 12.87 | 12.73 | 12.81 | 406,761 | -0.01(-0.05%) |
Aug 22, 2017 | 12.99 | 13.01 | 12.81 | 12.81 | 361,661 | -0.15(-1.15%) |
Aug 21, 2017 | 12.78 | 12.99 | 12.74 | 12.96 | 300,684 | +0.20(+1.57%) |
Aug 18, 2017 | 12.79 | 12.85 | 12.71 | 12.76 | 333,790 | -0.06(-0.46%) |
Aug 17, 2017 | 12.79 | 12.94 | 12.78 | 12.82 | 446,336 | -0.01(-0.05%) |
Aug 16, 2017 | 12.71 | 12.88 | 12.71 | 12.83 | 289,532 | +0.12(+0.97%) |
Aug 15, 2017 | 12.80 | 12.80 | 12.64 | 12.70 | 306,677 | -0.17(-1.31%) |
Aug 14, 2017 | 12.83 | 12.99 | 12.83 | 12.87 | 321,841 | +0.06(+0.51%) |
Aug 11, 2017 | 12.79 | 12.85 | 12.70 | 12.81 | 549,874 | -0.08(-0.65%) |
Aug 10, 2017 | 12.83 | 12.94 | 12.82 | 12.89 | 340,456 | +0.06(+0.51%) |
Aug 09, 2017 | 12.85 | 12.91 | 12.70 | 12.83 | 524,317 | -0.05(-0.40%) |
Aug 08, 2017 | 12.92 | 13.05 | 12.74 | 12.88 | 331,963 | -0.14(-1.04%) |
Aug 07, 2017 | 13.05 | 13.05 | 12.93 | 13.01 | 380,814 | -0.01(-0.10%) |
Aug 04, 2017 | 12.83 | 13.03 | 12.83 | 13.03 | 358,811 | +0.19(+1.46%) |
Aug 03, 2017 | 12.90 | 12.94 | 12.81 | 12.84 | 280,971 | -0.06(-0.50%) |
Aug 02, 2017 | 12.98 | 13.01 | 12.87 | 12.90 | 315,750 | -0.05(-0.40%) |
Aug 01, 2017 | 13.01 | 13.04 | 12.85 | 12.96 | 372,566 | +0.01(+0.05%) |
Jul 31, 2017 | 12.92 | 13.00 | 12.82 | 12.95 | 307,848 | +0.06(+0.50%) |
Jul 28, 2017 | 12.94 | 13.00 | 12.87 | 12.89 | 349,000 | -0.06(-0.50%) |
Jul 27, 2017 | 13.00 | 13.01 | 12.90 | 12.95 | 558,435 | -0.05(-0.40%) |
Jul 26, 2017 | 13.03 | 13.07 | 12.96 | 13.00 | 313,311 | -0.01(-0.05%) |
Jul 25, 2017 | 13.08 | 13.11 | 12.98 | 13.01 | 254,297 | -0.07(-0.55%) |
Jul 24, 2017 | 13.17 | 13.18 | 13.01 | 13.08 | 225,743 | -0.08(-0.64%) |
Jul 21, 2017 | 13.27 | 13.31 | 13.10 | 13.16 | 256,107 | -0.03(-0.25%) |
Jul 20, 2017 | 13.27 | 13.31 | 13.18 | 13.20 | 192,604 | -0.08(-0.59%) |
Jul 19, 2017 | 13.16 | 13.27 | 13.14 | 13.27 | 325,035 | +0.12(+0.94%) |
Jul 18, 2017 | 13.23 | 13.29 | 13.12 | 13.15 | 251,606 | -0.10(-0.73%) |
Jul 17, 2017 | 13.15 | 13.29 | 13.15 | 13.25 | 295,492 | +0.05(+0.34%) |
Jul 14, 2017 | 13.16 | 13.26 | 13.11 | 13.20 | 312,529 | +0.10(+0.79%) |
Jul 13, 2017 | 13.16 | 13.16 | 13.00 | 13.10 | 281,983 | -0.06(-0.49%) |
Jul 12, 2017 | 13.12 | 13.28 | 13.11 | 13.16 | 389,988 | +0.18(+1.40%) |
Jul 11, 2017 | 12.96 | 13.09 | 12.92 | 12.98 | 588,183 | +0.02(+0.15%) |
Jul 10, 2017 | 13.21 | 13.24 | 12.96 | 12.96 | 213,262 | -0.25(-1.91%) |
Jul 07, 2017 | 13.09 | 13.23 | 13.02 | 13.22 | 206,061 | +0.16(+1.19%) |
Jul 06, 2017 | 13.27 | 13.28 | 13.04 | 13.06 | 330,757 | -0.26(-1.95%) |
Jul 05, 2017 | 13.71 | 13.78 | 13.30 | 13.32 | 315,190 | -0.37(-2.70%) |