Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.12 | 14.17 | 13.88 | 13.93 | 86,183 | -0.20(-1.40%) |
Sep 28, 2017 | 14.12 | 14.22 | 13.98 | 14.12 | 44,146 | -0.05(-0.35%) |
Sep 27, 2017 | 13.98 | 14.32 | 13.93 | 14.17 | 66,247 | +0.20(+1.41%) |
Sep 26, 2017 | 13.78 | 13.98 | 13.78 | 13.98 | 55,709 | +0.30(+2.17%) |
Sep 25, 2017 | 13.73 | 13.83 | 13.63 | 13.68 | 53,419 | -0.10(-0.72%) |
Sep 22, 2017 | 13.58 | 13.88 | 13.58 | 13.78 | 66,609 | +0.20(+1.45%) |
Sep 21, 2017 | 13.73 | 13.73 | 13.33 | 13.58 | 55,716 | -0.10(-0.72%) |
Sep 20, 2017 | 13.63 | 13.83 | 13.53 | 13.68 | 91,800 | +0.10(+0.73%) |
Sep 19, 2017 | 13.58 | 13.63 | 13.38 | 13.58 | 56,188 | +0.05(+0.37%) |
Sep 18, 2017 | 13.48 | 13.68 | 13.43 | 13.53 | 153,186 | +0.00(+0.00%) |
Sep 15, 2017 | 13.38 | 13.61 | 13.33 | 13.53 | 105,204 | +0.15(+1.11%) |
Sep 14, 2017 | 14.03 | 14.07 | 13.38 | 13.38 | 123,898 | -0.25(-1.81%) |
Sep 13, 2017 | 13.53 | 13.73 | 13.33 | 13.63 | 100,207 | +0.00(+0.00%) |
Sep 12, 2017 | 13.43 | 13.79 | 13.43 | 13.63 | 66,914 | +0.15(+1.10%) |
Sep 11, 2017 | 13.63 | 13.83 | 13.33 | 13.48 | 103,048 | -0.20(-1.44%) |
Sep 08, 2017 | 13.46 | 13.70 | 13.38 | 13.68 | 54,570 | +0.30(+2.21%) |
Sep 07, 2017 | 13.58 | 13.68 | 13.33 | 13.38 | 61,248 | -0.25(-1.81%) |
Sep 06, 2017 | 13.63 | 13.73 | 13.48 | 13.63 | 34,355 | -0.05(-0.36%) |
Sep 05, 2017 | 13.53 | 13.83 | 13.43 | 13.68 | 87,949 | +0.15(+1.10%) |
Sep 01, 2017 | 13.93 | 13.93 | 13.43 | 13.53 | 121,771 | -0.40(-2.84%) |
Aug 31, 2017 | 13.98 | 14.07 | 13.88 | 13.93 | 77,818 | +0.10(+0.71%) |
Aug 30, 2017 | 13.78 | 14.03 | 13.68 | 13.83 | 90,752 | +0.15(+1.08%) |
Aug 29, 2017 | 13.53 | 13.88 | 13.53 | 13.68 | 85,144 | +0.10(+0.73%) |
Aug 28, 2017 | 13.24 | 13.78 | 12.89 | 13.58 | 207,806 | +0.25(+1.85%) |
Aug 25, 2017 | 13.28 | 13.43 | 13.04 | 13.33 | 67,008 | +0.10(+0.75%) |
Aug 24, 2017 | 13.38 | 13.63 | 13.19 | 13.24 | 70,147 | -0.25(-1.83%) |
Aug 23, 2017 | 13.38 | 13.68 | 12.99 | 13.48 | 113,921 | +0.20(+1.49%) |
Aug 22, 2017 | 13.63 | 13.78 | 13.19 | 13.28 | 104,448 | -0.25(-1.82%) |
Aug 21, 2017 | 13.48 | 13.78 | 13.48 | 13.53 | 220,528 | +0.05(+0.37%) |
Aug 18, 2017 | 13.33 | 13.58 | 13.33 | 13.48 | 150,796 | +0.15(+1.11%) |
Aug 17, 2017 | 13.68 | 13.83 | 13.33 | 13.33 | 763,645 | -2.12(-13.74%) |
Aug 16, 2017 | 15.65 | 15.75 | 15.31 | 15.46 | 84,513 | -0.25(-1.57%) |
Aug 15, 2017 | 15.75 | 16.35 | 15.58 | 15.70 | 127,266 | -0.10(-0.63%) |
Aug 14, 2017 | 15.46 | 16.00 | 15.46 | 15.80 | 160,813 | +0.30(+1.91%) |
Aug 11, 2017 | 15.51 | 16.00 | 15.31 | 15.51 | 133,675 | -0.10(-0.63%) |
Aug 10, 2017 | 15.46 | 15.85 | 15.36 | 15.61 | 116,360 | +0.15(+0.96%) |
Aug 09, 2017 | 15.06 | 15.95 | 15.02 | 15.46 | 227,484 | +0.25(+1.62%) |
Aug 08, 2017 | 15.46 | 15.46 | 15.01 | 15.21 | 60,766 | -0.05(-0.32%) |
Aug 07, 2017 | 14.96 | 15.56 | 14.94 | 15.26 | 116,212 | +0.05(+0.32%) |
Aug 04, 2017 | 15.51 | 14.91 | 15.21 | 84,046 | +0.30(+1.99%) | |
Aug 03, 2017 | 15.06 | 15.16 | 14.17 | 14.91 | 164,297 | -0.20(-1.31%) |
Aug 02, 2017 | 15.21 | 15.41 | 14.93 | 15.11 | 89,745 | -0.25(-1.61%) |
Aug 01, 2017 | 14.86 | 15.56 | 14.86 | 15.36 | 73,689 | +0.49(+3.32%) |
Jul 31, 2017 | 14.77 | 15.36 | 14.37 | 14.86 | 177,977 | -0.40(-2.59%) |
Jul 28, 2017 | 15.36 | 15.65 | 14.03 | 15.26 | 206,672 | -0.20(-1.28%) |
Jul 27, 2017 | 16.05 | 16.05 | 15.31 | 15.46 | 106,266 | -0.49(-3.10%) |
Jul 26, 2017 | 15.75 | 16.00 | 15.26 | 15.95 | 169,644 | +0.35(+2.22%) |
Jul 25, 2017 | 15.80 | 15.80 | 15.36 | 15.61 | 109,408 | -0.10(-0.63%) |
Jul 24, 2017 | 15.95 | 15.96 | 15.21 | 15.70 | 144,416 | -0.15(-0.93%) |
Jul 21, 2017 | 15.06 | 15.95 | 14.99 | 15.85 | 185,848 | +0.64(+4.22%) |
Jul 20, 2017 | 15.31 | 15.80 | 15.06 | 15.21 | 131,649 | -0.35(-2.22%) |
Jul 19, 2017 | 16.35 | 16.40 | 13.43 | 15.56 | 366,623 | -0.69(-4.26%) |
Jul 18, 2017 | 16.20 | 16.97 | 15.92 | 16.25 | 196,199 | +0.15(+0.92%) |
Jul 17, 2017 | 15.75 | 16.69 | 15.46 | 16.10 | 267,440 | +0.69(+4.49%) |
Jul 14, 2017 | 14.86 | 15.95 | 14.57 | 15.41 | 215,909 | +0.59(+4.00%) |
Jul 13, 2017 | 14.57 | 14.96 | 14.47 | 14.82 | 128,544 | +0.44(+3.09%) |
Jul 12, 2017 | 16.15 | 16.25 | 14.03 | 14.37 | 341,064 | -1.58(-9.91%) |
Jul 11, 2017 | 15.56 | 16.07 | 15.56 | 15.95 | 166,970 | +0.40(+2.54%) |
Jul 10, 2017 | 15.21 | 15.75 | 15.17 | 15.56 | 177,039 | +0.49(+3.28%) |
Jul 07, 2017 | 15.06 | 15.26 | 14.82 | 15.06 | 157,281 | +0.20(+1.33%) |
Jul 06, 2017 | 14.96 | 15.31 | 14.77 | 14.86 | 230,232 | +0.10(+0.67%) |
Jul 05, 2017 | 14.42 | 14.82 | 14.42 | 14.77 | 131,797 | +0.35(+2.40%) |