Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.61 | 13.87 | 13.61 | 13.79 | 9,456,896 | +0.12(+0.86%) |
Sep 28, 2017 | 13.69 | 13.71 | 13.49 | 13.67 | 9,922,806 | -0.01(-0.05%) |
Sep 27, 2017 | 13.76 | 13.52 | 13.68 | 14,666,459 | +0.24(+1.80%) | |
Sep 26, 2017 | 13.42 | 13.49 | 13.34 | 13.43 | 7,625,633 | +0.05(+0.38%) |
Sep 25, 2017 | 13.38 | 13.50 | 13.30 | 13.38 | 9,048,796 | -0.04(-0.27%) |
Sep 22, 2017 | 13.33 | 13.45 | 13.23 | 13.42 | 10,501,014 | +0.05(+0.38%) |
Sep 21, 2017 | 13.27 | 13.41 | 13.18 | 13.37 | 19,632,470 | +0.07(+0.55%) |
Sep 20, 2017 | 13.27 | 13.32 | 13.02 | 13.30 | 26,377,802 | +0.02(+0.17%) |
Sep 19, 2017 | 13.26 | 13.34 | 13.16 | 13.27 | 16,276,549 | +0.02(+0.17%) |
Sep 18, 2017 | 13.16 | 13.33 | 13.12 | 13.25 | 12,818,505 | +0.12(+0.95%) |
Sep 15, 2017 | 13.05 | 13.13 | 12.93 | 13.13 | 17,395,960 | +0.03(+0.22%) |
Sep 14, 2017 | 13.13 | 13.27 | 13.05 | 13.10 | 19,942,510 | +0.01(+0.11%) |
Sep 13, 2017 | 12.77 | 13.09 | 12.73 | 13.08 | 18,166,746 | +0.29(+2.29%) |
Sep 12, 2017 | 12.55 | 12.90 | 12.54 | 12.79 | 16,999,200 | +0.32(+2.53%) |
Sep 11, 2017 | 12.34 | 12.59 | 12.34 | 12.48 | 11,001,273 | +0.30(+2.47%) |
Sep 08, 2017 | 12.04 | 12.27 | 12.03 | 12.17 | 10,577,896 | +0.11(+0.91%) |
Sep 07, 2017 | 12.37 | 12.37 | 11.93 | 12.06 | 16,676,927 | -0.32(-2.60%) |
Sep 06, 2017 | 12.37 | 12.52 | 12.30 | 12.39 | 9,752,974 | +0.09(+0.71%) |
Sep 05, 2017 | 12.59 | 12.61 | 12.29 | 12.30 | 16,195,758 | -0.42(-3.28%) |
Sep 01, 2017 | 12.65 | 12.80 | 12.59 | 12.72 | 10,267,613 | +0.11(+0.87%) |
Aug 31, 2017 | 12.72 | 12.75 | 12.60 | 12.61 | 8,797,144 | -0.05(-0.41%) |
Aug 30, 2017 | 12.67 | 12.75 | 12.61 | 12.66 | 9,204,403 | +0.02(+0.17%) |
Aug 29, 2017 | 12.56 | 12.66 | 12.44 | 12.64 | 13,029,116 | -0.10(-0.81%) |
Aug 28, 2017 | 12.89 | 12.94 | 12.73 | 12.74 | 6,655,363 | -0.15(-1.14%) |
Aug 25, 2017 | 12.90 | 12.97 | 12.87 | 12.89 | 9,226,227 | +0.03(+0.26%) |
Aug 24, 2017 | 12.93 | 12.97 | 12.81 | 12.85 | 12,071,989 | -0.03(-0.23%) |
Aug 23, 2017 | 12.71 | 12.95 | 12.71 | 12.88 | 11,695,466 | +0.04(+0.34%) |
Aug 22, 2017 | 12.74 | 12.87 | 12.71 | 12.84 | 11,249,879 | +0.15(+1.21%) |
Aug 21, 2017 | 12.80 | 12.82 | 12.60 | 12.68 | 12,073,962 | -0.13(-1.02%) |
Aug 18, 2017 | 12.91 | 12.97 | 12.76 | 12.82 | 22,169,316 | -0.15(-1.12%) |
Aug 17, 2017 | 13.04 | 13.23 | 12.94 | 12.96 | 49,926,048 | -0.14(-1.06%) |
Aug 16, 2017 | 13.11 | 13.16 | 13.01 | 13.10 | 20,890,924 | +0.05(+0.39%) |
Aug 15, 2017 | 13.18 | 13.27 | 13.04 | 13.05 | 10,692,492 | +0.00(+0.00%) |
Aug 14, 2017 | 12.97 | 13.06 | 12.88 | 13.05 | 11,744,142 | +0.28(+2.23%) |
Aug 11, 2017 | 12.86 | 12.96 | 12.67 | 12.77 | 16,837,276 | -0.07(-0.57%) |
Aug 10, 2017 | 13.07 | 13.09 | 12.82 | 12.84 | 14,372,617 | -0.36(-2.76%) |
Aug 09, 2017 | 13.23 | 13.32 | 13.15 | 13.20 | 11,171,494 | -0.17(-1.25%) |
Aug 08, 2017 | 13.33 | 13.63 | 13.28 | 13.37 | 11,940,137 | +0.02(+0.16%) |
Aug 07, 2017 | 13.44 | 13.48 | 13.33 | 13.35 | 11,164,870 | -0.06(-0.43%) |
Aug 04, 2017 | 13.28 | 13.63 | 13.28 | 13.41 | 20,139,658 | +0.27(+2.05%) |
Aug 03, 2017 | 13.16 | 13.22 | 13.10 | 13.14 | 13,564,438 | -0.03(-0.22%) |
Aug 02, 2017 | 13.18 | 13.26 | 13.14 | 13.17 | 11,899,812 | -0.03(-0.22%) |
Aug 01, 2017 | 13.23 | 13.26 | 13.10 | 13.19 | 12,521,628 | +0.05(+0.39%) |
Jul 31, 2017 | 13.13 | 13.28 | 13.10 | 13.14 | 16,646,915 | +0.09(+0.73%) |
Jul 28, 2017 | 13.17 | 13.22 | 12.92 | 13.05 | 19,029,792 | -0.11(-0.83%) |
Jul 27, 2017 | 13.18 | 13.20 | 13.05 | 13.16 | 18,893,184 | +0.02(+0.17%) |
Jul 26, 2017 | 13.52 | 13.52 | 13.09 | 13.14 | 16,954,124 | -0.33(-2.44%) |
Jul 25, 2017 | 13.58 | 13.66 | 13.45 | 13.46 | 20,097,286 | +0.13(+0.98%) |
Jul 24, 2017 | 13.12 | 13.41 | 13.12 | 13.33 | 16,484,220 | +0.20(+1.55%) |
Jul 21, 2017 | 13.42 | 13.47 | 13.09 | 13.13 | 25,724,738 | -0.25(-1.91%) |
Jul 20, 2017 | 13.65 | 13.66 | 13.22 | 13.38 | 33,999,248 | -0.51(-3.67%) |
Jul 19, 2017 | 13.84 | 13.93 | 13.73 | 13.89 | 13,686,739 | +0.09(+0.63%) |
Jul 18, 2017 | 13.84 | 13.91 | 13.72 | 13.81 | 11,377,749 | -0.14(-0.99%) |
Jul 17, 2017 | 13.97 | 13.97 | 13.83 | 13.95 | 11,983,322 | -0.05(-0.36%) |
Jul 14, 2017 | 13.92 | 14.08 | 13.78 | 14.00 | 14,831,755 | -0.12(-0.83%) |
Jul 13, 2017 | 13.99 | 14.12 | 13.96 | 14.11 | 8,895,582 | +0.16(+1.15%) |
Jul 12, 2017 | 13.96 | 14.04 | 13.84 | 13.95 | 10,728,691 | -0.07(-0.47%) |
Jul 11, 2017 | 14.13 | 14.19 | 14.01 | 14.02 | 12,870,289 | -0.04(-0.26%) |
Jul 10, 2017 | 14.03 | 14.13 | 13.96 | 14.05 | 10,024,559 | +0.05(+0.36%) |
Jul 07, 2017 | 13.91 | 14.05 | 13.82 | 14.00 | 11,898,945 | +0.16(+1.16%) |
Jul 06, 2017 | 13.97 | 14.09 | 13.81 | 13.84 | 14,241,263 | -0.15(-1.04%) |
Jul 05, 2017 | 13.89 | 13.99 | 13.70 | 13.99 | 12,832,235 | +0.13(+0.95%) |