Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.14 | 13.50 | 13.11 | 13.34 | 579,961 | +0.15(+1.11%) |
Sep 28, 2017 | 13.05 | 13.22 | 13.02 | 13.19 | 540,231 | +0.26(+2.05%) |
Sep 27, 2017 | 12.84 | 13.19 | 12.75 | 12.93 | 3,057,852 | -1.23(-8.71%) |
Sep 26, 2017 | 14.07 | 14.19 | 14.02 | 14.16 | 27,048 | +0.09(+0.63%) |
Sep 25, 2017 | 13.96 | 14.13 | 13.96 | 14.08 | 19,766 | +0.00(+0.00%) |
Sep 22, 2017 | 14.22 | 14.22 | 13.90 | 14.08 | 33,085 | +0.00(+0.00%) |
Sep 21, 2017 | 13.96 | 14.13 | 13.93 | 14.08 | 15,631 | +0.03(+0.21%) |
Sep 20, 2017 | 13.96 | 14.05 | 13.93 | 14.05 | 7,881 | -0.03(-0.21%) |
Sep 19, 2017 | 14.05 | 14.11 | 13.99 | 14.08 | 6,224 | +0.03(+0.21%) |
Sep 18, 2017 | 13.87 | 14.05 | 13.84 | 14.05 | 107,901 | +0.12(+0.84%) |
Sep 15, 2017 | 13.90 | 14.11 | 13.90 | 13.93 | 14,404 | -0.03(-0.21%) |
Sep 14, 2017 | 14.02 | 14.16 | 13.87 | 13.96 | 36,801 | -0.06(-0.42%) |
Sep 13, 2017 | 14.11 | 14.13 | 14.02 | 14.02 | 12,742 | +0.00(+0.00%) |
Sep 12, 2017 | 14.11 | 14.11 | 13.90 | 14.02 | 18,917 | -0.06(-0.42%) |
Sep 11, 2017 | 14.25 | 14.25 | 13.96 | 14.08 | 37,793 | +0.00(+0.00%) |
Sep 08, 2017 | 13.87 | 14.16 | 13.87 | 14.08 | 17,414 | +0.18(+1.27%) |
Sep 07, 2017 | 14.11 | 14.11 | 13.84 | 13.90 | 69,970 | -0.18(-1.25%) |
Sep 06, 2017 | 13.96 | 14.16 | 13.93 | 14.08 | 20,661 | +0.12(+0.84%) |
Sep 05, 2017 | 14.11 | 14.16 | 13.90 | 13.96 | 39,130 | -0.21(-1.45%) |
Sep 01, 2017 | 14.02 | 14.28 | 13.90 | 14.16 | 49,775 | +0.09(+0.63%) |
Aug 31, 2017 | 14.05 | 14.11 | 13.96 | 14.08 | 6,549 | +0.03(+0.21%) |
Aug 30, 2017 | 14.19 | 14.19 | 13.90 | 14.05 | 14,447 | -0.06(-0.42%) |
Aug 29, 2017 | 14.13 | 14.13 | 13.90 | 14.11 | 23,228 | +0.03(+0.21%) |
Aug 28, 2017 | 14.13 | 14.13 | 13.99 | 14.08 | 25,251 | +0.06(+0.42%) |
Aug 25, 2017 | 13.90 | 14.19 | 13.78 | 14.02 | 34,514 | +0.12(+0.85%) |
Aug 24, 2017 | 13.89 | 13.96 | 13.66 | 13.90 | 25,438 | +0.09(+0.64%) |
Aug 23, 2017 | 13.75 | 13.90 | 13.69 | 13.81 | 23,266 | -0.06(-0.42%) |
Aug 22, 2017 | 13.81 | 13.93 | 13.55 | 13.87 | 45,919 | +0.06(+0.43%) |
Aug 21, 2017 | 13.64 | 13.87 | 13.64 | 13.81 | 32,229 | +0.18(+1.29%) |
Aug 18, 2017 | 13.46 | 13.72 | 13.43 | 13.64 | 46,920 | +0.15(+1.09%) |
Aug 17, 2017 | 13.81 | 13.91 | 13.49 | 13.49 | 43,736 | -0.47(-3.37%) |
Aug 16, 2017 | 13.99 | 13.99 | 13.81 | 13.96 | 19,269 | -0.09(-0.63%) |
Aug 15, 2017 | 14.11 | 14.11 | 13.81 | 14.05 | 65,993 | +0.24(+1.70%) |
Aug 14, 2017 | 14.37 | 14.37 | 13.81 | 13.81 | 18,245 | -0.47(-3.29%) |
Aug 11, 2017 | 14.05 | 14.31 | 13.72 | 14.28 | 112,685 | +0.27(+1.95%) |
Aug 10, 2017 | 14.10 | 14.10 | 13.75 | 14.01 | 46,921 | -0.20(-1.43%) |
Aug 09, 2017 | 14.21 | 14.30 | 14.15 | 14.21 | 21,556 | -0.12(-0.81%) |
Aug 08, 2017 | 14.70 | 14.79 | 14.24 | 14.33 | 30,007 | -0.23(-1.59%) |
Aug 07, 2017 | 14.53 | 14.72 | 14.47 | 14.56 | 53,534 | +0.03(+0.20%) |
Aug 04, 2017 | 14.44 | 14.59 | 14.44 | 14.53 | 18,436 | +0.06(+0.40%) |
Aug 03, 2017 | 14.33 | 14.60 | 14.33 | 14.47 | 17,579 | -0.20(-1.38%) |
Aug 02, 2017 | 14.36 | 14.70 | 14.36 | 14.67 | 12,424 | +0.12(+0.79%) |
Aug 01, 2017 | 14.27 | 14.56 | 14.27 | 14.56 | 23,520 | +0.20(+1.41%) |
Jul 31, 2017 | 14.38 | 14.56 | 14.28 | 14.36 | 17,441 | +0.03(+0.20%) |
Jul 28, 2017 | 14.27 | 14.36 | 14.27 | 14.33 | 8,136 | +0.06(+0.41%) |
Jul 27, 2017 | 14.24 | 14.33 | 14.21 | 14.27 | 14,513 | +0.03(+0.20%) |
Jul 26, 2017 | 14.41 | 14.41 | 14.18 | 14.24 | 23,311 | -0.06(-0.40%) |
Jul 25, 2017 | 14.70 | 14.83 | 14.27 | 14.30 | 19,733 | -0.41(-2.76%) |
Jul 24, 2017 | 14.38 | 14.79 | 14.24 | 14.70 | 39,028 | +0.38(+2.63%) |
Jul 21, 2017 | 14.21 | 14.37 | 14.01 | 14.33 | 15,627 | +0.29(+2.06%) |
Jul 20, 2017 | 14.12 | 14.20 | 14.01 | 14.04 | 35,889 | -0.09(-0.61%) |
Jul 19, 2017 | 14.33 | 14.33 | 14.10 | 14.12 | 71,019 | -0.06(-0.41%) |
Jul 18, 2017 | 14.36 | 14.36 | 14.12 | 14.18 | 11,781 | -0.20(-1.41%) |
Jul 17, 2017 | 14.27 | 14.85 | 14.07 | 14.38 | 108,655 | +0.17(+1.22%) |
Jul 14, 2017 | 14.07 | 14.38 | 14.07 | 14.21 | 33,773 | +0.12(+0.82%) |
Jul 13, 2017 | 14.33 | 14.33 | 14.10 | 14.10 | 8,416 | -0.38(-2.60%) |
Jul 12, 2017 | 13.90 | 14.47 | 13.89 | 14.47 | 30,477 | +0.64(+4.60%) |
Jul 11, 2017 | 13.98 | 13.98 | 13.83 | 13.83 | 12,263 | -0.12(-0.83%) |
Jul 10, 2017 | 13.81 | 14.04 | 13.78 | 13.95 | 32,631 | -0.17(-1.23%) |
Jul 07, 2017 | 13.98 | 14.21 | 13.89 | 14.12 | 31,878 | +0.06(+0.41%) |
Jul 06, 2017 | 13.63 | 14.10 | 13.63 | 14.07 | 20,471 | +0.35(+2.53%) |
Jul 05, 2017 | 13.95 | 13.95 | 13.55 | 13.72 | 45,036 | -0.12(-0.84%) |