Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.10 | 13.50 | 13.00 | 13.20 | 115,430 | +0.05(+0.38%) |
Sep 28, 2017 | 12.80 | 13.40 | 12.80 | 13.15 | 260,855 | +0.20(+1.54%) |
Sep 27, 2017 | 12.10 | 13.05 | 12.05 | 12.95 | 224,461 | +0.90(+7.47%) |
Sep 26, 2017 | 11.90 | 12.10 | 11.57 | 12.05 | 429,436 | +0.15(+1.26%) |
Sep 25, 2017 | 12.00 | 12.05 | 11.80 | 11.90 | 274,924 | -0.10(-0.83%) |
Sep 22, 2017 | 11.85 | 12.22 | 11.85 | 12.00 | 558,173 | +0.25(+2.13%) |
Sep 21, 2017 | 11.75 | 11.80 | 11.40 | 11.75 | 233,265 | +0.00(+0.00%) |
Sep 20, 2017 | 11.65 | 11.95 | 11.40 | 11.75 | 285,638 | +0.05(+0.43%) |
Sep 19, 2017 | 11.80 | 11.90 | 11.60 | 11.70 | 219,034 | -0.05(-0.43%) |
Sep 18, 2017 | 11.90 | 12.05 | 11.45 | 11.75 | 422,583 | -0.15(-1.26%) |
Sep 15, 2017 | 11.95 | 12.05 | 11.80 | 11.90 | 343,623 | +0.00(+0.00%) |
Sep 14, 2017 | 12.00 | 12.10 | 11.85 | 11.90 | 96,957 | -0.05(-0.42%) |
Sep 13, 2017 | 11.75 | 12.10 | 11.75 | 11.95 | 275,778 | +0.10(+0.84%) |
Sep 12, 2017 | 12.20 | 12.30 | 11.75 | 11.85 | 175,494 | -0.35(-2.87%) |
Sep 11, 2017 | 12.40 | 12.45 | 12.05 | 12.20 | 166,540 | -0.25(-2.01%) |
Sep 08, 2017 | 12.30 | 12.55 | 11.95 | 12.45 | 435,879 | +0.55(+4.62%) |
Sep 07, 2017 | 12.00 | 12.10 | 11.70 | 11.90 | 139,622 | +0.05(+0.42%) |
Sep 06, 2017 | 11.70 | 12.35 | 11.50 | 11.85 | 487,965 | +0.50(+4.41%) |
Sep 05, 2017 | 11.90 | 11.90 | 11.20 | 11.35 | 363,060 | -0.60(-5.02%) |
Sep 01, 2017 | 12.25 | 12.55 | 12.20 | 11.95 | 501,900 | -0.20(-1.65%) |
Aug 31, 2017 | 13.75 | 13.90 | 12.00 | 12.15 | 1,321,038 | -1.70(-12.27%) |
Aug 30, 2017 | 13.75 | 14.50 | 13.60 | 13.85 | 947,147 | +0.00(+0.00%) |
Aug 29, 2017 | 13.20 | 13.90 | 13.05 | 13.85 | 473,417 | +0.65(+4.92%) |
Aug 28, 2017 | 12.65 | 13.25 | 12.50 | 13.20 | 257,209 | +0.55(+4.35%) |
Aug 25, 2017 | 12.90 | 13.05 | 12.55 | 12.65 | 256,843 | -0.25(-1.94%) |
Aug 24, 2017 | 12.05 | 13.01 | 12.05 | 12.90 | 250,556 | +1.05(+8.86%) |
Aug 23, 2017 | 12.05 | 12.05 | 11.75 | 11.85 | 272,409 | -0.35(-2.87%) |
Aug 22, 2017 | 12.70 | 12.75 | 12.10 | 12.20 | 231,980 | -0.55(-4.31%) |
Aug 21, 2017 | 13.00 | 13.30 | 12.45 | 12.75 | 176,768 | -0.30(-2.30%) |
Aug 18, 2017 | 13.15 | 13.50 | 13.05 | 13.05 | 126,343 | -0.25(-1.88%) |
Aug 17, 2017 | 13.40 | 13.65 | 13.10 | 13.30 | 133,398 | -0.20(-1.48%) |
Aug 16, 2017 | 13.35 | 14.10 | 13.30 | 13.50 | 476,204 | +0.15(+1.12%) |
Aug 15, 2017 | 13.25 | 13.55 | 13.05 | 13.35 | 135,356 | +0.25(+1.91%) |
Aug 14, 2017 | 13.20 | 13.25 | 12.85 | 13.10 | 152,879 | -0.15(-1.13%) |
Aug 11, 2017 | 12.90 | 13.30 | 12.75 | 13.25 | 307,089 | +0.45(+3.52%) |
Aug 10, 2017 | 13.65 | 13.65 | 12.65 | 12.80 | 310,468 | -0.95(-6.91%) |
Aug 09, 2017 | 13.50 | 13.90 | 13.45 | 13.75 | 87,061 | +0.15(+1.10%) |
Aug 08, 2017 | 13.55 | 13.95 | 13.46 | 13.60 | 127,542 | +0.10(+0.74%) |
Aug 07, 2017 | 13.25 | 14.00 | 13.25 | 13.50 | 336,136 | +0.30(+2.27%) |
Aug 04, 2017 | 13.30 | 13.50 | 13.00 | 13.20 | 178,499 | +0.00(+0.00%) |
Aug 03, 2017 | 13.10 | 13.60 | 13.05 | 13.20 | 186,671 | +0.20(+1.54%) |
Aug 02, 2017 | 13.20 | 13.35 | 13.00 | 13.00 | 214,998 | -0.25(-1.89%) |
Aug 01, 2017 | 13.60 | 14.95 | 13.25 | 13.25 | 160,028 | -0.25(-1.85%) |
Jul 31, 2017 | 13.25 | 13.80 | 12.90 | 13.50 | 426,203 | +0.25(+1.89%) |
Jul 28, 2017 | 13.40 | 13.70 | 13.15 | 13.25 | 248,288 | -0.20(-1.49%) |
Jul 27, 2017 | 13.45 | 13.75 | 13.25 | 13.45 | 368,157 | +0.05(+0.37%) |
Jul 26, 2017 | 13.50 | 13.60 | 13.15 | 13.40 | 1,969,545 | +0.05(+0.37%) |
Jul 25, 2017 | 13.65 | 13.65 | 13.30 | 13.35 | 139,128 | -0.15(-1.11%) |
Jul 24, 2017 | 13.40 | 13.75 | 13.30 | 13.50 | 685,359 | +0.20(+1.50%) |
Jul 21, 2017 | 13.70 | 13.85 | 13.22 | 13.30 | 96,081 | -0.15(-1.12%) |
Jul 20, 2017 | 13.74 | 13.40 | 13.45 | 147,364 | -0.10(-0.74%) | |
Jul 19, 2017 | 13.95 | 14.00 | 13.15 | 13.55 | 210,489 | -0.45(-3.21%) |
Jul 18, 2017 | 14.10 | 14.10 | 13.90 | 14.00 | 141,066 | +0.00(+0.00%) |
Jul 17, 2017 | 14.05 | 14.10 | 13.90 | 14.00 | 751,750 | -0.05(-0.36%) |
Jul 14, 2017 | 14.25 | 14.30 | 13.70 | 14.05 | 400,786 | -0.10(-0.71%) |
Jul 13, 2017 | 14.35 | 14.35 | 13.95 | 14.15 | 169,467 | -0.05(-0.35%) |
Jul 12, 2017 | 14.15 | 14.50 | 14.00 | 14.20 | 71,457 | +0.00(+0.00%) |
Jul 11, 2017 | 14.25 | 14.39 | 14.10 | 14.20 | 58,852 | +0.00(+0.00%) |
Jul 10, 2017 | 14.35 | 14.45 | 14.10 | 14.20 | 95,428 | -0.20(-1.39%) |
Jul 07, 2017 | 14.30 | 14.50 | 14.20 | 14.40 | 80,948 | +0.15(+1.05%) |
Jul 06, 2017 | 14.30 | 14.65 | 14.20 | 14.25 | 152,671 | -0.10(-0.70%) |
Jul 05, 2017 | 14.65 | 14.65 | 14.35 | 14.35 | 72,533 | -0.30(-2.05%) |