Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.19 | 13.22 | 13.03 | 13.14 | 67,489 | -0.03(-0.26%) |
Sep 28, 2017 | 13.09 | 13.21 | 12.90 | 13.17 | 58,709 | +0.09(+0.66%) |
Sep 27, 2017 | 12.90 | 13.15 | 12.71 | 13.09 | 86,497 | +0.22(+1.68%) |
Sep 26, 2017 | 12.70 | 12.98 | 12.67 | 12.87 | 121,553 | +0.16(+1.29%) |
Sep 25, 2017 | 12.69 | 12.88 | 12.55 | 12.70 | 182,073 | +0.02(+0.14%) |
Sep 22, 2017 | 12.67 | 12.91 | 12.66 | 12.69 | 100,552 | -0.01(-0.07%) |
Sep 21, 2017 | 12.76 | 12.78 | 12.67 | 12.70 | 89,603 | -0.04(-0.34%) |
Sep 20, 2017 | 12.62 | 12.82 | 12.61 | 12.74 | 103,542 | +0.08(+0.61%) |
Sep 19, 2017 | 12.84 | 12.93 | 12.64 | 12.66 | 258,058 | -0.16(-1.21%) |
Sep 18, 2017 | 12.70 | 13.05 | 12.64 | 12.82 | 389,655 | +0.18(+1.44%) |
Sep 15, 2017 | 12.51 | 12.78 | 12.44 | 12.64 | 353,256 | +0.15(+1.18%) |
Sep 14, 2017 | 12.24 | 12.57 | 12.14 | 12.49 | 203,638 | +0.17(+1.40%) |
Sep 13, 2017 | 12.19 | 12.39 | 12.11 | 12.32 | 114,825 | +0.10(+0.85%) |
Sep 12, 2017 | 12.01 | 12.24 | 12.01 | 12.21 | 117,947 | +0.15(+1.22%) |
Sep 11, 2017 | 11.96 | 12.24 | 11.93 | 12.06 | 132,411 | +0.13(+1.09%) |
Sep 08, 2017 | 11.90 | 12.08 | 11.83 | 11.93 | 82,125 | +0.09(+0.73%) |
Sep 07, 2017 | 11.75 | 11.98 | 11.72 | 11.85 | 73,595 | +0.10(+0.88%) |
Sep 06, 2017 | 11.80 | 11.91 | 11.68 | 11.74 | 122,750 | +0.01(+0.07%) |
Sep 05, 2017 | 11.74 | 11.92 | 11.71 | 11.74 | 96,844 | -0.06(-0.51%) |
Sep 01, 2017 | 11.87 | 11.87 | 11.72 | 11.80 | 57,789 | -0.02(-0.15%) |
Aug 31, 2017 | 11.84 | 11.90 | 11.80 | 11.81 | 115,445 | +0.03(+0.29%) |
Aug 30, 2017 | 11.76 | 11.89 | 11.60 | 11.78 | 125,695 | +0.03(+0.22%) |
Aug 29, 2017 | 11.70 | 11.80 | 11.60 | 11.75 | 93,429 | -0.03(-0.22%) |
Aug 28, 2017 | 11.72 | 11.81 | 11.72 | 11.78 | 96,431 | +0.09(+0.74%) |
Aug 25, 2017 | 11.68 | 11.85 | 11.67 | 11.69 | 97,557 | +0.00(+0.00%) |
Aug 24, 2017 | 11.73 | 11.82 | 11.68 | 11.69 | 127,648 | -0.03(-0.22%) |
Aug 23, 2017 | 11.85 | 11.92 | 11.72 | 11.72 | 110,414 | -0.23(-1.95%) |
Aug 22, 2017 | 11.68 | 11.98 | 11.68 | 11.95 | 113,884 | +0.27(+2.29%) |
Aug 21, 2017 | 11.65 | 11.78 | 11.62 | 11.68 | 110,033 | -0.01(-0.07%) |
Aug 18, 2017 | 11.60 | 11.72 | 11.48 | 11.69 | 118,585 | +0.01(+0.07%) |
Aug 17, 2017 | 11.75 | 11.89 | 11.68 | 11.68 | 120,795 | -0.16(-1.32%) |
Aug 16, 2017 | 11.87 | 11.95 | 11.79 | 11.84 | 103,342 | -0.07(-0.58%) |
Aug 15, 2017 | 11.95 | 12.08 | 11.90 | 11.91 | 197,047 | -0.05(-0.43%) |
Aug 14, 2017 | 11.61 | 12.19 | 11.61 | 11.96 | 190,289 | +0.44(+3.83%) |
Aug 11, 2017 | 11.68 | 11.95 | 11.50 | 11.52 | 289,737 | -0.19(-1.63%) |
Aug 10, 2017 | 11.76 | 11.99 | 11.68 | 11.71 | 493,075 | -0.22(-1.88%) |
Aug 09, 2017 | 13.32 | 13.37 | 11.45 | 11.93 | 775,050 | -1.84(-13.37%) |
Aug 08, 2017 | 13.71 | 13.83 | 13.57 | 13.78 | 157,827 | +0.09(+0.63%) |
Aug 07, 2017 | 13.71 | 13.83 | 13.65 | 13.69 | 43,387 | -0.05(-0.38%) |
Aug 04, 2017 | 13.93 | 13.68 | 13.74 | 100,413 | -0.04(-0.31%) | |
Aug 03, 2017 | 13.87 | 13.90 | 13.68 | 13.79 | 75,986 | -0.12(-0.87%) |
Aug 02, 2017 | 14.08 | 14.10 | 13.74 | 13.91 | 117,550 | -0.15(-1.05%) |
Aug 01, 2017 | 14.24 | 14.24 | 14.04 | 14.05 | 186,148 | -0.15(-1.04%) |
Jul 31, 2017 | 14.21 | 14.26 | 14.03 | 14.20 | 211,486 | +0.05(+0.37%) |
Jul 28, 2017 | 14.04 | 14.27 | 14.04 | 14.15 | 133,862 | +0.08(+0.55%) |
Jul 27, 2017 | 14.25 | 14.35 | 14.01 | 14.07 | 115,269 | -0.14(-0.97%) |
Jul 26, 2017 | 14.25 | 14.30 | 14.09 | 14.21 | 133,128 | -0.03(-0.24%) |
Jul 25, 2017 | 14.26 | 14.46 | 14.26 | 14.24 | 169,633 | -0.01(-0.06%) |
Jul 24, 2017 | 14.28 | 14.30 | 14.10 | 14.25 | 146,693 | +0.03(+0.24%) |
Jul 21, 2017 | 14.49 | 14.62 | 14.20 | 14.22 | 135,099 | -0.21(-1.44%) |
Jul 20, 2017 | 14.51 | 14.25 | 14.43 | 109,477 | +0.13(+0.91%) | |
Jul 19, 2017 | 14.06 | 14.48 | 14.06 | 14.30 | 126,254 | +0.22(+1.60%) |
Jul 18, 2017 | 13.94 | 14.13 | 13.94 | 14.07 | 88,711 | +0.11(+0.81%) |
Jul 17, 2017 | 13.95 | 14.06 | 13.84 | 13.96 | 216,627 | +0.06(+0.44%) |
Jul 14, 2017 | 13.82 | 13.95 | 13.69 | 13.90 | 106,177 | +0.07(+0.50%) |
Jul 13, 2017 | 13.85 | 13.85 | 13.68 | 13.83 | 118,301 | +0.03(+0.19%) |
Jul 12, 2017 | 13.80 | 13.84 | 13.66 | 13.80 | 392,065 | +0.10(+0.69%) |
Jul 11, 2017 | 13.70 | 13.98 | 13.62 | 13.71 | 249,250 | +0.00(+0.00%) |
Jul 10, 2017 | 13.68 | 13.84 | 13.59 | 13.71 | 236,631 | +0.08(+0.57%) |
Jul 07, 2017 | 13.38 | 13.65 | 13.32 | 13.63 | 127,832 | +0.28(+2.07%) |
Jul 06, 2017 | 13.47 | 13.53 | 13.32 | 13.35 | 147,977 | -0.12(-0.90%) |
Jul 05, 2017 | 13.44 | 13.72 | 13.40 | 13.47 | 208,487 | +0.04(+0.32%) |