Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.96 | 14.23 | 13.96 | 14.14 | 9,218,547 | +0.12(+0.86%) |
Sep 28, 2017 | 14.05 | 14.07 | 13.84 | 14.02 | 9,672,714 | -0.01(-0.05%) |
Sep 27, 2017 | 14.12 | 13.86 | 14.03 | 14,296,809 | +0.25(+1.80%) | |
Sep 26, 2017 | 13.77 | 13.83 | 13.68 | 13.78 | 7,433,439 | +0.05(+0.38%) |
Sep 25, 2017 | 13.73 | 13.85 | 13.64 | 13.73 | 8,820,733 | -0.04(-0.27%) |
Sep 22, 2017 | 13.68 | 13.79 | 13.57 | 13.77 | 10,236,349 | +0.05(+0.38%) |
Sep 21, 2017 | 13.61 | 13.76 | 13.52 | 13.71 | 19,137,658 | +0.08(+0.55%) |
Sep 20, 2017 | 13.61 | 13.67 | 13.36 | 13.64 | 25,712,982 | +0.02(+0.17%) |
Sep 19, 2017 | 13.60 | 13.68 | 13.50 | 13.62 | 15,866,319 | +0.02(+0.17%) |
Sep 18, 2017 | 13.50 | 13.67 | 13.46 | 13.59 | 12,495,430 | +0.13(+0.95%) |
Sep 15, 2017 | 13.39 | 13.47 | 13.26 | 13.47 | 16,957,516 | +0.03(+0.22%) |
Sep 14, 2017 | 13.47 | 13.61 | 13.39 | 13.44 | 19,439,884 | +0.02(+0.11%) |
Sep 13, 2017 | 13.10 | 13.43 | 13.06 | 13.42 | 17,708,876 | +0.30(+2.29%) |
Sep 12, 2017 | 12.87 | 13.23 | 12.87 | 13.12 | 16,570,757 | +0.32(+2.53%) |
Sep 11, 2017 | 12.65 | 12.91 | 12.65 | 12.80 | 10,723,999 | +0.31(+2.47%) |
Sep 08, 2017 | 12.35 | 12.59 | 12.34 | 12.49 | 10,311,293 | +0.11(+0.91%) |
Sep 07, 2017 | 12.69 | 12.69 | 12.23 | 12.38 | 16,256,605 | -0.33(-2.60%) |
Sep 06, 2017 | 12.69 | 12.84 | 12.62 | 12.71 | 9,507,162 | +0.09(+0.71%) |
Sep 05, 2017 | 12.91 | 12.93 | 12.61 | 12.62 | 15,787,564 | -0.43(-3.28%) |
Sep 01, 2017 | 12.98 | 13.13 | 12.92 | 13.05 | 10,008,830 | +0.11(+0.87%) |
Aug 31, 2017 | 13.05 | 13.08 | 12.93 | 12.93 | 8,575,422 | -0.05(-0.41%) |
Aug 30, 2017 | 13.00 | 13.08 | 12.94 | 12.99 | 8,972,417 | +0.02(+0.17%) |
Aug 29, 2017 | 12.88 | 12.99 | 12.76 | 12.96 | 12,700,733 | -0.11(-0.81%) |
Aug 28, 2017 | 13.23 | 13.28 | 13.06 | 13.07 | 6,487,623 | -0.15(-1.14%) |
Aug 25, 2017 | 13.23 | 13.31 | 13.20 | 13.22 | 8,993,691 | +0.03(+0.26%) |
Aug 24, 2017 | 13.26 | 13.30 | 13.14 | 13.18 | 11,767,728 | -0.03(-0.23%) |
Aug 23, 2017 | 13.04 | 13.29 | 13.04 | 13.21 | 11,400,695 | +0.04(+0.34%) |
Aug 22, 2017 | 13.07 | 13.21 | 13.04 | 13.17 | 10,966,338 | +0.16(+1.21%) |
Aug 21, 2017 | 13.13 | 13.15 | 12.93 | 13.01 | 11,769,652 | -0.13(-1.02%) |
Aug 18, 2017 | 13.24 | 13.31 | 13.09 | 13.15 | 21,610,564 | -0.15(-1.12%) |
Aug 17, 2017 | 13.38 | 13.57 | 13.27 | 13.30 | 48,667,720 | -0.14(-1.06%) |
Aug 16, 2017 | 13.45 | 13.50 | 13.35 | 13.44 | 20,364,392 | +0.05(+0.39%) |
Aug 15, 2017 | 13.52 | 13.61 | 13.38 | 13.39 | 10,422,999 | +0.00(+0.00%) |
Aug 14, 2017 | 13.30 | 13.39 | 13.21 | 13.39 | 11,448,144 | +0.29(+2.23%) |
Aug 11, 2017 | 13.19 | 13.30 | 13.00 | 13.10 | 16,412,911 | -0.07(-0.57%) |
Aug 10, 2017 | 13.41 | 13.43 | 13.15 | 13.17 | 14,010,371 | -0.37(-2.76%) |
Aug 09, 2017 | 13.57 | 13.66 | 13.49 | 13.54 | 10,889,929 | -0.17(-1.25%) |
Aug 08, 2017 | 13.68 | 13.98 | 13.63 | 13.72 | 11,639,199 | +0.02(+0.16%) |
Aug 07, 2017 | 13.78 | 13.83 | 13.67 | 13.69 | 10,883,472 | -0.06(-0.43%) |
Aug 04, 2017 | 13.63 | 13.98 | 13.62 | 13.75 | 19,632,060 | +0.28(+2.05%) |
Aug 03, 2017 | 13.50 | 13.56 | 13.44 | 13.48 | 13,222,561 | -0.03(-0.22%) |
Aug 02, 2017 | 13.52 | 13.60 | 13.48 | 13.51 | 11,599,891 | -0.03(-0.22%) |
Aug 01, 2017 | 13.57 | 13.61 | 13.44 | 13.54 | 12,206,034 | +0.05(+0.39%) |
Jul 31, 2017 | 13.47 | 13.62 | 13.44 | 13.48 | 16,227,348 | +0.10(+0.73%) |
Jul 28, 2017 | 13.51 | 13.56 | 13.25 | 13.39 | 18,550,168 | -0.11(-0.83%) |
Jul 27, 2017 | 13.52 | 13.54 | 13.39 | 13.50 | 18,417,002 | +0.02(+0.17%) |
Jul 26, 2017 | 13.86 | 13.86 | 13.43 | 13.48 | 16,526,815 | -0.34(-2.44%) |
Jul 25, 2017 | 13.93 | 14.01 | 13.80 | 13.81 | 19,590,756 | +0.13(+0.98%) |
Jul 24, 2017 | 13.46 | 13.75 | 13.46 | 13.68 | 16,068,754 | +0.21(+1.55%) |
Jul 21, 2017 | 13.77 | 13.82 | 13.42 | 13.47 | 25,076,376 | -0.26(-1.91%) |
Jul 20, 2017 | 14.01 | 14.01 | 13.57 | 13.73 | 33,142,336 | -0.52(-3.67%) |
Jul 19, 2017 | 14.20 | 14.29 | 14.08 | 14.25 | 13,341,780 | +0.09(+0.63%) |
Jul 18, 2017 | 14.20 | 14.27 | 14.08 | 14.16 | 11,090,986 | -0.14(-0.99%) |
Jul 17, 2017 | 14.34 | 14.34 | 14.19 | 14.31 | 11,681,296 | -0.05(-0.36%) |
Jul 14, 2017 | 14.28 | 14.45 | 14.13 | 14.36 | 14,457,937 | -0.12(-0.83%) |
Jul 13, 2017 | 14.35 | 14.49 | 14.32 | 14.48 | 8,671,379 | +0.16(+1.15%) |
Jul 12, 2017 | 14.32 | 14.40 | 14.20 | 14.31 | 10,458,287 | -0.07(-0.47%) |
Jul 11, 2017 | 14.50 | 14.56 | 14.37 | 14.38 | 12,545,908 | -0.04(-0.26%) |
Jul 10, 2017 | 14.39 | 14.49 | 14.32 | 14.42 | 9,771,901 | +0.05(+0.36%) |
Jul 07, 2017 | 14.27 | 14.42 | 14.18 | 14.37 | 11,599,046 | +0.16(+1.16%) |
Jul 06, 2017 | 14.34 | 14.46 | 14.17 | 14.20 | 13,882,328 | -0.15(-1.04%) |
Jul 05, 2017 | 14.25 | 14.35 | 14.06 | 14.35 | 12,508,813 | +0.13(+0.95%) |