Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.93 | 15.82 | 14.71 | 15.64 | 179,718 | +0.57(+3.78%) |
Sep 28, 2017 | 14.27 | 15.14 | 14.00 | 15.07 | 185,792 | +0.79(+5.53%) |
Sep 27, 2017 | 13.32 | 14.32 | 13.18 | 14.28 | 158,192 | +0.94(+7.05%) |
Sep 26, 2017 | 12.47 | 13.44 | 12.44 | 13.34 | 159,127 | +0.87(+6.98%) |
Sep 25, 2017 | 12.07 | 12.50 | 12.07 | 12.47 | 50,251 | +0.42(+3.49%) |
Sep 22, 2017 | 12.26 | 12.34 | 11.98 | 12.05 | 121,388 | -0.27(-2.19%) |
Sep 21, 2017 | 12.59 | 12.59 | 12.27 | 12.32 | 56,328 | -0.20(-1.60%) |
Sep 20, 2017 | 12.40 | 12.65 | 12.40 | 12.52 | 87,032 | +0.02(+0.16%) |
Sep 19, 2017 | 12.66 | 12.80 | 12.43 | 12.50 | 110,181 | -0.11(-0.87%) |
Sep 18, 2017 | 12.51 | 12.77 | 12.50 | 12.61 | 114,772 | +0.12(+0.96%) |
Sep 15, 2017 | 12.19 | 12.67 | 12.03 | 12.49 | 611,981 | +0.37(+3.05%) |
Sep 14, 2017 | 12.09 | 12.33 | 11.96 | 12.12 | 268,476 | +0.11(+0.92%) |
Sep 13, 2017 | 11.96 | 12.49 | 11.96 | 12.01 | 234,587 | +0.00(+0.00%) |
Sep 12, 2017 | 12.23 | 12.38 | 11.99 | 12.01 | 376,415 | -0.15(-1.23%) |
Sep 11, 2017 | 12.43 | 12.79 | 12.00 | 12.16 | 214,525 | +0.03(+0.25%) |
Sep 08, 2017 | 12.67 | 12.67 | 12.00 | 12.13 | 315,999 | -0.37(-2.96%) |
Sep 07, 2017 | 13.13 | 13.13 | 12.41 | 12.50 | 151,034 | -0.47(-3.62%) |
Sep 06, 2017 | 13.65 | 13.79 | 12.55 | 12.97 | 161,118 | -0.72(-5.26%) |
Sep 05, 2017 | 13.20 | 13.79 | 13.01 | 13.69 | 97,755 | +0.50(+3.79%) |
Sep 01, 2017 | 12.80 | 13.37 | 12.45 | 13.19 | 81,618 | +0.38(+2.97%) |
Aug 31, 2017 | 12.48 | 12.98 | 12.36 | 12.81 | 57,427 | +0.35(+2.81%) |
Aug 30, 2017 | 12.25 | 12.55 | 12.20 | 12.46 | 65,730 | +0.17(+1.38%) |
Aug 29, 2017 | 12.31 | 12.64 | 12.25 | 12.29 | 109,636 | +0.03(+0.24%) |
Aug 28, 2017 | 12.82 | 12.86 | 12.12 | 12.26 | 233,373 | -0.71(-5.47%) |
Aug 25, 2017 | 12.47 | 12.99 | 12.21 | 12.97 | 81,882 | +0.54(+4.34%) |
Aug 24, 2017 | 12.19 | 12.62 | 12.19 | 12.43 | 81,245 | +0.33(+2.73%) |
Aug 23, 2017 | 12.10 | 12.34 | 12.01 | 12.10 | 146,999 | -0.02(-0.17%) |
Aug 22, 2017 | 12.59 | 12.59 | 12.04 | 12.12 | 168,926 | -0.48(-3.81%) |
Aug 21, 2017 | 12.50 | 12.66 | 12.50 | 12.60 | 77,253 | +0.06(+0.48%) |
Aug 18, 2017 | 12.22 | 12.66 | 12.09 | 12.54 | 187,570 | +0.46(+3.81%) |
Aug 17, 2017 | 12.58 | 12.60 | 12.04 | 12.08 | 143,679 | -0.59(-4.66%) |
Aug 16, 2017 | 12.18 | 13.17 | 12.18 | 12.67 | 166,986 | +0.45(+3.68%) |
Aug 15, 2017 | 12.07 | 12.64 | 11.93 | 12.22 | 180,301 | -0.04(-0.33%) |
Aug 14, 2017 | 12.95 | 13.05 | 12.06 | 12.26 | 182,635 | -0.81(-6.20%) |
Aug 11, 2017 | 13.85 | 14.10 | 12.90 | 13.07 | 509,825 | -0.97(-6.91%) |
Aug 10, 2017 | 14.00 | 14.14 | 14.00 | 14.04 | 67,959 | -0.09(-0.64%) |
Aug 09, 2017 | 13.93 | 14.24 | 13.93 | 14.13 | 69,758 | +0.08(+0.57%) |
Aug 08, 2017 | 14.05 | 14.46 | 14.00 | 14.05 | 77,826 | -0.11(-0.78%) |
Aug 07, 2017 | 14.27 | 14.47 | 14.10 | 14.16 | 86,448 | -0.22(-1.53%) |
Aug 04, 2017 | 14.42 | 14.57 | 14.17 | 14.38 | 58,130 | -0.10(-0.69%) |
Aug 03, 2017 | 14.89 | 15.22 | 14.28 | 14.48 | 162,775 | -0.44(-2.95%) |
Aug 02, 2017 | 13.99 | 15.28 | 13.78 | 14.92 | 179,090 | +0.93(+6.65%) |
Aug 01, 2017 | 14.53 | 14.54 | 13.81 | 13.99 | 250,968 | -0.59(-4.05%) |
Jul 31, 2017 | 14.71 | 14.85 | 14.52 | 14.58 | 174,109 | -0.42(-2.80%) |
Jul 28, 2017 | 15.42 | 15.51 | 14.40 | 15.00 | 101,691 | -0.35(-2.28%) |
Jul 27, 2017 | 15.03 | 15.89 | 15.00 | 15.35 | 94,559 | +0.08(+0.52%) |
Jul 26, 2017 | 15.62 | 15.81 | 15.08 | 15.27 | 290,594 | -0.70(-4.38%) |
Jul 25, 2017 | 16.73 | 17.18 | 15.77 | 15.97 | 182,786 | -0.66(-3.97%) |
Jul 24, 2017 | 17.62 | 17.85 | 15.94 | 16.63 | 176,690 | -1.05(-5.94%) |
Jul 21, 2017 | 18.13 | 18.21 | 17.41 | 17.68 | 169,241 | -0.20(-1.12%) |
Jul 20, 2017 | 17.99 | 18.29 | 17.65 | 17.88 | 151,009 | -0.25(-1.38%) |
Jul 19, 2017 | 18.40 | 18.77 | 18.06 | 18.13 | 98,918 | -0.49(-2.63%) |
Jul 18, 2017 | 18.45 | 18.88 | 18.16 | 18.62 | 46,036 | +0.02(+0.11%) |
Jul 17, 2017 | 18.96 | 19.04 | 18.46 | 18.60 | 98,425 | +0.00(+0.00%) |
Jul 14, 2017 | 18.84 | 19.12 | 18.40 | 18.60 | 66,522 | -0.38(-2.00%) |
Jul 13, 2017 | 18.95 | 19.10 | 18.66 | 18.98 | 67,591 | -0.02(-0.11%) |
Jul 12, 2017 | 19.23 | 19.40 | 18.93 | 19.00 | 58,785 | +0.01(+0.05%) |
Jul 11, 2017 | 18.69 | 19.00 | 18.29 | 18.99 | 65,675 | +0.14(+0.74%) |
Jul 10, 2017 | 18.80 | 19.01 | 18.34 | 18.85 | 143,700 | +0.09(+0.48%) |
Jul 07, 2017 | 20.00 | 20.00 | 18.50 | 18.76 | 212,534 | -1.41(-6.99%) |
Jul 06, 2017 | 19.90 | 20.38 | 19.64 | 20.17 | 165,002 | +0.15(+0.75%) |
Jul 05, 2017 | 20.25 | 20.25 | 19.64 | 20.02 | 81,904 | -0.28(-1.38%) |