Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.81 | 13.00 | 12.68 | 12.93 | 2,296,217 | -0.06(-0.46%) |
Sep 28, 2017 | 13.27 | 13.40 | 12.82 | 12.99 | 1,711,512 | -0.29(-2.18%) |
Sep 27, 2017 | 13.24 | 13.29 | 12.81 | 13.28 | 2,898,800 | +0.10(+0.76%) |
Sep 26, 2017 | 13.08 | 13.27 | 12.89 | 13.18 | 1,526,272 | -0.03(-0.23%) |
Sep 25, 2017 | 13.17 | 13.32 | 13.07 | 13.21 | 2,292,526 | +0.19(+1.46%) |
Sep 22, 2017 | 12.90 | 13.11 | 12.89 | 13.02 | 2,408,169 | +0.04(+0.31%) |
Sep 21, 2017 | 12.83 | 13.00 | 12.63 | 12.98 | 1,783,321 | +0.12(+0.93%) |
Sep 20, 2017 | 12.59 | 12.96 | 12.56 | 12.86 | 2,985,876 | +0.38(+3.04%) |
Sep 19, 2017 | 12.30 | 12.51 | 12.28 | 12.48 | 1,658,411 | +0.21(+1.71%) |
Sep 18, 2017 | 12.17 | 12.40 | 12.05 | 12.27 | 2,235,665 | -0.02(-0.16%) |
Sep 15, 2017 | 12.30 | 12.31 | 11.94 | 12.29 | 3,563,481 | +0.12(+0.99%) |
Sep 14, 2017 | 12.71 | 12.88 | 11.89 | 12.17 | 8,365,886 | -0.40(-3.18%) |
Sep 13, 2017 | 12.34 | 12.82 | 12.30 | 12.57 | 3,145,448 | +0.37(+3.03%) |
Sep 12, 2017 | 11.70 | 12.43 | 11.68 | 12.20 | 3,080,510 | +0.53(+4.54%) |
Sep 11, 2017 | 11.58 | 11.85 | 11.57 | 11.67 | 2,601,398 | +0.01(+0.09%) |
Sep 08, 2017 | 12.18 | 12.20 | 11.06 | 11.66 | 5,280,126 | -0.58(-4.74%) |
Sep 07, 2017 | 12.57 | 12.57 | 12.04 | 12.24 | 3,108,528 | -0.43(-3.39%) |
Sep 06, 2017 | 12.52 | 12.84 | 12.47 | 12.67 | 2,997,075 | +0.27(+2.18%) |
Sep 05, 2017 | 12.84 | 12.95 | 12.20 | 12.40 | 3,180,241 | -0.30(-2.36%) |
Sep 01, 2017 | 12.45 | 12.80 | 12.27 | 12.70 | 2,300,161 | +0.28(+2.25%) |
Aug 31, 2017 | 12.08 | 12.43 | 12.02 | 12.42 | 5,752,299 | +0.49(+4.11%) |
Aug 30, 2017 | 11.79 | 12.00 | 11.54 | 11.93 | 3,471,014 | +0.07(+0.59%) |
Aug 29, 2017 | 11.61 | 11.87 | 11.35 | 11.86 | 1,657,790 | +0.13(+1.11%) |
Aug 28, 2017 | 11.93 | 12.02 | 11.54 | 11.73 | 1,305,648 | -0.20(-1.68%) |
Aug 25, 2017 | 12.17 | 12.20 | 11.90 | 11.93 | 1,130,984 | -0.16(-1.32%) |
Aug 24, 2017 | 11.94 | 12.18 | 11.87 | 12.09 | 1,865,986 | +0.06(+0.50%) |
Aug 23, 2017 | 11.79 | 12.23 | 11.74 | 12.03 | 1,937,136 | +0.18(+1.52%) |
Aug 22, 2017 | 11.91 | 12.03 | 11.65 | 11.85 | 2,726,173 | +0.00(+0.00%) |
Aug 21, 2017 | 11.88 | 11.92 | 11.71 | 11.85 | 1,498,129 | -0.06(-0.50%) |
Aug 18, 2017 | 11.82 | 11.94 | 11.63 | 11.91 | 2,553,253 | +0.11(+0.93%) |
Aug 17, 2017 | 11.77 | 12.07 | 11.67 | 11.80 | 1,628,176 | -0.04(-0.34%) |
Aug 16, 2017 | 11.97 | 12.08 | 11.80 | 11.84 | 1,890,211 | -0.13(-1.09%) |
Aug 15, 2017 | 12.00 | 12.06 | 11.68 | 11.97 | 2,364,138 | -0.06(-0.50%) |
Aug 14, 2017 | 12.39 | 12.39 | 12.02 | 12.03 | 1,496,941 | -0.31(-2.51%) |
Aug 11, 2017 | 11.96 | 12.45 | 11.96 | 12.34 | 2,354,640 | +0.25(+2.07%) |
Aug 10, 2017 | 12.37 | 12.47 | 12.02 | 12.09 | 3,570,943 | -0.15(-1.23%) |
Aug 09, 2017 | 12.31 | 12.38 | 12.18 | 12.24 | 3,215,569 | +0.06(+0.49%) |
Aug 08, 2017 | 12.00 | 12.47 | 11.86 | 12.18 | 4,661,647 | -0.18(-1.46%) |
Aug 07, 2017 | 12.22 | 12.52 | 12.19 | 12.36 | 3,757,074 | +0.04(+0.32%) |
Aug 04, 2017 | 11.74 | 12.37 | 11.66 | 12.32 | 3,739,323 | +0.62(+5.30%) |
Aug 03, 2017 | 12.39 | 12.54 | 11.57 | 11.70 | 5,609,260 | -0.63(-5.11%) |
Aug 02, 2017 | 12.65 | 12.65 | 11.94 | 12.33 | 4,736,385 | -0.47(-3.67%) |
Aug 01, 2017 | 13.02 | 13.07 | 12.75 | 12.80 | 2,647,252 | -0.16(-1.23%) |
Jul 31, 2017 | 12.96 | 13.14 | 12.67 | 12.96 | 1,650,549 | -0.08(-0.61%) |
Jul 28, 2017 | 12.88 | 13.46 | 12.81 | 13.04 | 4,030,993 | +0.12(+0.93%) |
Jul 27, 2017 | 12.72 | 12.97 | 12.63 | 12.92 | 3,392,517 | +0.18(+1.41%) |
Jul 26, 2017 | 13.13 | 13.19 | 12.69 | 12.74 | 3,604,058 | -0.21(-1.62%) |
Jul 25, 2017 | 12.97 | 13.19 | 12.79 | 12.95 | 3,568,141 | +0.23(+1.81%) |
Jul 24, 2017 | 12.60 | 12.89 | 12.53 | 12.72 | 4,311,150 | +0.22(+1.76%) |
Jul 21, 2017 | 12.36 | 12.78 | 12.16 | 12.50 | 5,791,588 | +0.13(+1.05%) |
Jul 20, 2017 | 12.79 | 12.28 | 12.37 | 6,415,883 | +0.01(+0.08%) | |
Jul 19, 2017 | 10.67 | 12.93 | 10.60 | 12.36 | 11,903,641 | +1.32(+11.96%) |
Jul 18, 2017 | 11.32 | 11.44 | 10.87 | 11.04 | 2,371,033 | -0.07(-0.63%) |
Jul 17, 2017 | 11.19 | 11.34 | 11.07 | 11.11 | 2,567,654 | -0.12(-1.07%) |
Jul 14, 2017 | 11.09 | 11.35 | 11.07 | 11.23 | 2,183,250 | +0.17(+1.54%) |
Jul 13, 2017 | 10.85 | 11.12 | 10.83 | 11.06 | 1,989,984 | +0.09(+0.82%) |
Jul 12, 2017 | 11.10 | 11.49 | 10.87 | 10.97 | 2,702,658 | +0.09(+0.83%) |
Jul 11, 2017 | 10.79 | 11.04 | 10.65 | 10.88 | 2,946,765 | +0.15(+1.40%) |
Jul 10, 2017 | 10.33 | 10.80 | 10.29 | 10.73 | 2,639,162 | +0.32(+3.07%) |
Jul 07, 2017 | 10.35 | 10.47 | 10.06 | 10.41 | 2,899,076 | -0.03(-0.29%) |
Jul 06, 2017 | 10.58 | 10.80 | 10.36 | 10.44 | 3,440,770 | +0.00(+0.00%) |
Jul 05, 2017 | 10.62 | 10.64 | 10.19 | 10.44 | 3,032,597 | -0.32(-2.97%) |