Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.74 | 13.83 | 12.52 | 13.74 | 1,220,636 | -1.06(-7.14%) |
Sep 28, 2017 | 14.69 | 14.97 | 14.58 | 14.79 | 381,112 | +0.05(+0.34%) |
Sep 27, 2017 | 14.95 | 14.74 | 400,372 | +0.61(+4.30%) | ||
Sep 26, 2017 | 13.65 | 14.24 | 13.65 | 14.14 | 405,282 | +0.50(+3.66%) |
Sep 25, 2017 | 13.90 | 13.90 | 13.36 | 13.64 | 322,863 | -0.22(-1.62%) |
Sep 22, 2017 | 13.53 | 14.01 | 13.44 | 13.86 | 409,468 | +0.38(+2.84%) |
Sep 21, 2017 | 13.61 | 13.66 | 13.36 | 13.48 | 276,286 | -0.16(-1.16%) |
Sep 20, 2017 | 13.56 | 13.86 | 13.54 | 13.64 | 533,404 | +0.04(+0.31%) |
Sep 19, 2017 | 13.85 | 13.94 | 13.50 | 13.60 | 224,756 | -0.24(-1.74%) |
Sep 18, 2017 | 13.93 | 14.14 | 13.74 | 13.84 | 165,151 | -0.10(-0.72%) |
Sep 15, 2017 | 13.70 | 13.96 | 13.47 | 13.94 | 515,007 | +0.26(+1.89%) |
Sep 14, 2017 | 13.86 | 14.02 | 13.63 | 13.68 | 220,620 | -0.22(-1.56%) |
Sep 13, 2017 | 14.06 | 14.29 | 13.41 | 13.90 | 244,782 | -0.24(-1.71%) |
Sep 12, 2017 | 13.81 | 14.45 | 13.81 | 14.14 | 243,307 | +0.43(+3.16%) |
Sep 11, 2017 | 13.70 | 13.89 | 13.46 | 13.70 | 201,056 | +0.08(+0.61%) |
Sep 08, 2017 | 13.60 | 13.70 | 13.40 | 13.62 | 110,240 | -0.01(-0.06%) |
Sep 07, 2017 | 13.52 | 13.70 | 13.45 | 13.63 | 186,402 | +0.15(+1.11%) |
Sep 06, 2017 | 13.43 | 13.65 | 13.31 | 13.48 | 218,807 | +0.07(+0.56%) |
Sep 05, 2017 | 13.50 | 13.65 | 13.14 | 13.40 | 323,401 | -0.08(-0.62%) |
Sep 01, 2017 | 13.44 | 13.64 | 13.24 | 13.49 | 212,323 | +0.08(+0.62%) |
Aug 31, 2017 | 13.11 | 13.47 | 13.11 | 13.40 | 322,748 | +0.32(+2.48%) |
Aug 30, 2017 | 13.02 | 13.21 | 12.88 | 13.08 | 188,413 | +0.07(+0.51%) |
Aug 29, 2017 | 13.12 | 13.40 | 12.95 | 13.01 | 238,594 | -0.16(-1.20%) |
Aug 28, 2017 | 12.77 | 13.25 | 12.66 | 13.17 | 247,156 | +0.43(+3.40%) |
Aug 25, 2017 | 12.81 | 12.94 | 12.62 | 12.74 | 139,434 | -0.04(-0.33%) |
Aug 24, 2017 | 12.91 | 13.09 | 12.60 | 12.78 | 163,089 | -0.07(-0.58%) |
Aug 23, 2017 | 12.77 | 13.04 | 12.71 | 12.86 | 178,681 | +0.04(+0.32%) |
Aug 22, 2017 | 13.01 | 13.16 | 12.78 | 12.81 | 202,576 | -0.18(-1.41%) |
Aug 21, 2017 | 12.86 | 13.24 | 12.86 | 13.00 | 314,760 | +0.15(+1.17%) |
Aug 18, 2017 | 12.97 | 13.29 | 12.79 | 12.85 | 254,736 | -0.17(-1.28%) |
Aug 17, 2017 | 13.23 | 13.44 | 12.97 | 13.01 | 279,935 | -0.24(-1.82%) |
Aug 16, 2017 | 13.49 | 13.65 | 13.23 | 13.26 | 191,083 | -0.25(-1.85%) |
Aug 15, 2017 | 14.02 | 14.03 | 13.36 | 13.50 | 285,609 | -0.50(-3.57%) |
Aug 14, 2017 | 13.80 | 14.14 | 13.75 | 14.00 | 226,075 | +0.27(+1.94%) |
Aug 11, 2017 | 13.04 | 14.10 | 13.04 | 13.74 | 223,067 | +0.23(+1.73%) |
Aug 10, 2017 | 13.46 | 13.87 | 13.30 | 13.50 | 519,811 | -0.07(-0.48%) |
Aug 09, 2017 | 14.16 | 14.16 | 13.48 | 13.57 | 432,148 | -0.69(-4.83%) |
Aug 08, 2017 | 14.24 | 14.87 | 14.05 | 14.26 | 364,164 | +0.31(+2.23%) |
Aug 07, 2017 | 13.90 | 14.51 | 13.90 | 13.95 | 721,395 | -0.11(-0.76%) |
Aug 04, 2017 | 14.71 | 14.84 | 13.77 | 14.05 | 977,362 | -0.66(-4.51%) |
Aug 03, 2017 | 15.85 | 15.85 | 12.35 | 14.72 | 1,587,390 | -1.38(-8.60%) |
Aug 02, 2017 | 17.42 | 17.43 | 16.02 | 16.10 | 483,669 | -1.34(-7.70%) |
Aug 01, 2017 | 17.65 | 17.65 | 17.23 | 17.45 | 351,697 | -0.07(-0.42%) |
Jul 31, 2017 | 17.81 | 17.81 | 17.49 | 17.52 | 264,050 | +0.01(+0.05%) |
Jul 28, 2017 | 17.66 | 17.70 | 17.26 | 17.51 | 202,990 | -0.18(-1.02%) |
Jul 27, 2017 | 17.68 | 17.99 | 17.54 | 17.69 | 360,137 | +0.08(+0.47%) |
Jul 26, 2017 | 17.50 | 17.73 | 17.25 | 17.61 | 187,783 | +0.20(+1.13%) |
Jul 25, 2017 | 17.17 | 17.59 | 17.00 | 17.41 | 246,897 | +0.30(+1.77%) |
Jul 24, 2017 | 17.14 | 17.35 | 17.00 | 17.11 | 344,849 | +0.05(+0.29%) |
Jul 21, 2017 | 17.69 | 17.69 | 16.93 | 17.06 | 212,454 | -0.34(-1.98%) |
Jul 20, 2017 | 17.44 | 17.46 | 17.04 | 17.41 | 207,293 | -0.11(-0.65%) |
Jul 19, 2017 | 16.50 | 17.53 | 16.50 | 17.52 | 331,811 | +1.06(+6.42%) |
Jul 18, 2017 | 16.72 | 16.72 | 16.09 | 16.46 | 403,290 | -0.27(-1.62%) |
Jul 17, 2017 | 16.72 | 17.11 | 16.51 | 16.73 | 458,515 | +0.04(+0.25%) |
Jul 14, 2017 | 16.44 | 16.87 | 16.23 | 16.69 | 368,624 | +0.27(+1.65%) |
Jul 13, 2017 | 16.55 | 16.64 | 16.19 | 16.42 | 309,567 | -0.10(-0.60%) |
Jul 12, 2017 | 16.91 | 16.92 | 16.51 | 16.52 | 307,628 | -0.17(-1.03%) |
Jul 11, 2017 | 16.84 | 16.96 | 16.55 | 16.69 | 224,964 | -0.12(-0.73%) |
Jul 10, 2017 | 17.00 | 17.04 | 16.78 | 16.82 | 194,216 | -0.32(-1.87%) |
Jul 07, 2017 | 17.72 | 17.72 | 16.93 | 17.14 | 359,188 | -0.57(-3.19%) |
Jul 06, 2017 | 17.58 | 17.86 | 17.44 | 17.70 | 398,659 | -0.06(-0.32%) |
Jul 05, 2017 | 17.78 | 17.91 | 17.59 | 17.76 | 221,794 | +0.01(+0.05%) |