Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.56 | 13.94 | 13.56 | 13.81 | 2,082,943 | +0.34(+2.52%) |
Sep 28, 2017 | 13.33 | 13.49 | 13.23 | 13.47 | 1,450,247 | +0.15(+1.13%) |
Sep 27, 2017 | 13.44 | 13.49 | 13.22 | 13.32 | 1,418,097 | +0.02(+0.15%) |
Sep 26, 2017 | 13.21 | 13.42 | 13.15 | 13.30 | 1,373,244 | +0.15(+1.14%) |
Sep 25, 2017 | 13.01 | 13.18 | 12.98 | 13.15 | 1,061,592 | +0.09(+0.69%) |
Sep 22, 2017 | 13.00 | 13.23 | 12.90 | 13.06 | 985,858 | +0.05(+0.38%) |
Sep 21, 2017 | 13.01 | 13.15 | 12.91 | 13.01 | 910,258 | +0.03(+0.23%) |
Sep 20, 2017 | 13.05 | 13.07 | 12.93 | 12.98 | 1,674,007 | -0.13(-0.99%) |
Sep 19, 2017 | 13.05 | 13.18 | 13.02 | 13.11 | 1,231,762 | +0.06(+0.46%) |
Sep 18, 2017 | 12.98 | 13.08 | 12.91 | 13.05 | 1,279,285 | +0.16(+1.24%) |
Sep 15, 2017 | 13.03 | 13.05 | 12.77 | 12.89 | 4,247,062 | -0.11(-0.85%) |
Sep 14, 2017 | 12.90 | 13.03 | 12.77 | 13.00 | 1,599,578 | +0.07(+0.54%) |
Sep 13, 2017 | 13.18 | 13.18 | 12.76 | 12.93 | 1,601,927 | -0.27(-2.05%) |
Sep 12, 2017 | 13.01 | 13.23 | 12.92 | 13.20 | 1,640,611 | +0.29(+2.25%) |
Sep 11, 2017 | 12.68 | 13.04 | 12.67 | 12.91 | 1,574,736 | +0.30(+2.38%) |
Sep 08, 2017 | 12.38 | 12.63 | 12.28 | 12.61 | 1,714,379 | +0.24(+1.94%) |
Sep 07, 2017 | 12.59 | 12.63 | 12.33 | 12.37 | 1,271,872 | -0.18(-1.43%) |
Sep 06, 2017 | 12.64 | 12.71 | 12.54 | 12.55 | 1,987,967 | -0.07(-0.55%) |
Sep 05, 2017 | 12.77 | 12.81 | 12.38 | 12.62 | 1,767,009 | -0.14(-1.10%) |
Sep 01, 2017 | 12.75 | 12.88 | 12.70 | 12.76 | 1,313,139 | +0.02(+0.16%) |
Aug 31, 2017 | 12.52 | 12.80 | 12.52 | 12.74 | 1,650,830 | +0.27(+2.17%) |
Aug 30, 2017 | 12.46 | 12.63 | 12.36 | 12.47 | 1,393,455 | -0.03(-0.24%) |
Aug 29, 2017 | 12.69 | 12.75 | 12.50 | 12.50 | 1,654,512 | -0.27(-2.11%) |
Aug 28, 2017 | 12.82 | 12.84 | 12.58 | 12.77 | 1,856,265 | -0.03(-0.23%) |
Aug 25, 2017 | 12.88 | 12.92 | 12.78 | 12.80 | 916,273 | -0.03(-0.23%) |
Aug 24, 2017 | 12.89 | 13.02 | 12.82 | 12.83 | 1,640,300 | -0.04(-0.31%) |
Aug 23, 2017 | 13.01 | 13.11 | 12.80 | 12.87 | 1,342,705 | -0.22(-1.68%) |
Aug 22, 2017 | 13.03 | 13.12 | 12.93 | 13.09 | 1,066,159 | +0.03(+0.23%) |
Aug 21, 2017 | 13.02 | 13.09 | 12.96 | 13.06 | 806,491 | +0.00(+0.00%) |
Aug 18, 2017 | 13.20 | 13.23 | 13.04 | 13.06 | 1,284,542 | -0.26(-1.95%) |
Aug 17, 2017 | 13.64 | 13.72 | 13.30 | 13.32 | 1,441,665 | -0.38(-2.77%) |
Aug 16, 2017 | 13.76 | 13.81 | 13.68 | 13.70 | 870,581 | -0.06(-0.44%) |
Aug 15, 2017 | 13.81 | 13.81 | 13.69 | 13.76 | 1,194,005 | -0.05(-0.36%) |
Aug 14, 2017 | 13.89 | 13.94 | 13.80 | 13.81 | 954,219 | +0.03(+0.22%) |
Aug 11, 2017 | 13.63 | 13.84 | 13.57 | 13.78 | 1,565,871 | +0.07(+0.51%) |
Aug 10, 2017 | 13.80 | 13.82 | 13.62 | 13.71 | 1,981,431 | -0.17(-1.22%) |
Aug 09, 2017 | 13.63 | 13.92 | 13.56 | 13.88 | 1,793,487 | +0.11(+0.80%) |
Aug 08, 2017 | 13.66 | 13.94 | 13.60 | 13.77 | 1,454,677 | +0.09(+0.66%) |
Aug 07, 2017 | 13.61 | 13.70 | 13.54 | 13.68 | 1,229,925 | +0.06(+0.44%) |
Aug 04, 2017 | 13.65 | 13.46 | 13.62 | 1,093,347 | +0.14(+1.04%) | |
Aug 03, 2017 | 13.42 | 13.50 | 13.34 | 13.48 | 2,107,512 | +0.06(+0.45%) |
Aug 02, 2017 | 13.45 | 13.64 | 13.31 | 13.42 | 1,319,686 | -0.09(-0.67%) |
Aug 01, 2017 | 13.33 | 13.56 | 13.15 | 13.51 | 1,677,266 | +0.21(+1.58%) |
Jul 31, 2017 | 13.42 | 13.51 | 13.21 | 13.30 | 2,192,756 | -0.08(-0.60%) |
Jul 28, 2017 | 13.57 | 13.70 | 13.31 | 13.38 | 3,702,952 | -0.29(-2.12%) |
Jul 27, 2017 | 14.00 | 14.00 | 13.66 | 13.67 | 3,151,418 | -0.35(-2.50%) |
Jul 26, 2017 | 14.18 | 14.21 | 13.92 | 14.02 | 2,189,736 | -0.06(-0.43%) |
Jul 25, 2017 | 14.03 | 14.16 | 13.94 | 14.08 | 2,347,937 | +0.13(+0.93%) |
Jul 24, 2017 | 13.98 | 13.99 | 13.88 | 13.95 | 954,144 | -0.03(-0.21%) |
Jul 21, 2017 | 13.98 | 14.18 | 13.84 | 13.98 | 1,272,401 | +0.07(+0.50%) |
Jul 20, 2017 | 14.02 | 13.81 | 13.91 | 1,710,414 | +0.02(+0.14%) | |
Jul 19, 2017 | 13.66 | 13.91 | 13.66 | 13.89 | 1,666,064 | +0.23(+1.68%) |
Jul 18, 2017 | 13.66 | 13.78 | 13.36 | 13.66 | 1,859,287 | +0.00(+0.00%) |
Jul 17, 2017 | 13.63 | 13.78 | 13.56 | 13.66 | 896,525 | +0.07(+0.52%) |
Jul 14, 2017 | 13.46 | 13.71 | 13.46 | 13.59 | 1,392,562 | +0.11(+0.82%) |
Jul 13, 2017 | 13.37 | 13.52 | 13.34 | 13.48 | 1,535,923 | +0.10(+0.75%) |
Jul 12, 2017 | 13.50 | 13.61 | 13.27 | 13.38 | 1,490,201 | -0.02(-0.15%) |
Jul 11, 2017 | 13.32 | 13.44 | 13.04 | 13.40 | 2,874,873 | -0.10(-0.74%) |
Jul 10, 2017 | 13.47 | 13.57 | 13.33 | 13.50 | 1,509,961 | +0.03(+0.22%) |
Jul 07, 2017 | 13.17 | 13.47 | 13.10 | 13.47 | 1,775,415 | +0.38(+2.90%) |
Jul 06, 2017 | 13.14 | 13.19 | 13.03 | 13.09 | 1,552,070 | -0.12(-0.91%) |
Jul 05, 2017 | 13.08 | 13.23 | 12.92 | 13.21 | 1,255,413 | +0.07(+0.53%) |