Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.55 | 13.61 | 13.47 | 13.52 | 299,332 | -0.03(-0.21%) |
Sep 28, 2017 | 13.55 | 13.64 | 13.52 | 13.55 | 274,460 | -0.06(-0.41%) |
Sep 27, 2017 | 13.55 | 13.69 | 13.52 | 13.61 | 690,777 | +0.08(+0.62%) |
Sep 26, 2017 | 13.61 | 13.71 | 13.50 | 13.52 | 332,184 | -0.08(-0.61%) |
Sep 25, 2017 | 13.52 | 13.69 | 13.47 | 13.61 | 442,267 | -0.03(-0.20%) |
Sep 22, 2017 | 13.25 | 13.71 | 13.25 | 13.64 | 336,011 | +0.31(+2.30%) |
Sep 21, 2017 | 13.44 | 13.47 | 13.27 | 13.33 | 229,392 | -0.17(-1.24%) |
Sep 20, 2017 | 13.52 | 13.66 | 13.36 | 13.50 | 381,706 | -0.08(-0.61%) |
Sep 19, 2017 | 13.55 | 13.66 | 13.50 | 13.58 | 439,690 | -0.03(-0.20%) |
Sep 18, 2017 | 13.47 | 13.64 | 13.44 | 13.61 | 313,449 | +0.14(+1.03%) |
Sep 15, 2017 | 13.25 | 13.50 | 13.25 | 13.47 | 559,927 | +0.17(+1.26%) |
Sep 14, 2017 | 13.27 | 13.41 | 13.25 | 13.30 | 332,085 | -0.06(-0.42%) |
Sep 13, 2017 | 13.19 | 13.39 | 13.19 | 13.36 | 443,420 | +0.17(+1.27%) |
Sep 12, 2017 | 13.16 | 13.27 | 13.11 | 13.19 | 327,365 | +0.06(+0.42%) |
Sep 11, 2017 | 13.08 | 13.27 | 13.08 | 13.13 | 417,319 | +0.11(+0.86%) |
Sep 08, 2017 | 12.94 | 13.19 | 12.94 | 13.02 | 280,556 | +0.03(+0.21%) |
Sep 07, 2017 | 13.11 | 13.16 | 12.94 | 13.00 | 279,088 | -0.14(-1.06%) |
Sep 06, 2017 | 13.02 | 13.16 | 12.90 | 13.13 | 475,390 | +0.14(+1.07%) |
Sep 05, 2017 | 13.00 | 13.13 | 12.88 | 13.00 | 441,056 | -0.14(-1.06%) |
Sep 01, 2017 | 13.00 | 13.22 | 12.97 | 13.13 | 312,917 | +0.08(+0.64%) |
Aug 31, 2017 | 12.94 | 13.13 | 12.94 | 13.05 | 267,893 | +0.11(+0.86%) |
Aug 30, 2017 | 12.86 | 13.02 | 12.75 | 12.94 | 223,980 | +0.03(+0.22%) |
Aug 29, 2017 | 12.80 | 13.02 | 12.80 | 12.91 | 283,368 | -0.06(-0.43%) |
Aug 28, 2017 | 13.00 | 13.08 | 12.91 | 12.97 | 275,272 | -0.03(-0.21%) |
Aug 25, 2017 | 12.97 | 13.22 | 12.94 | 13.00 | 331,258 | +0.06(+0.43%) |
Aug 24, 2017 | 13.16 | 13.16 | 12.94 | 12.94 | 268,487 | -0.17(-1.27%) |
Aug 23, 2017 | 12.94 | 13.22 | 12.94 | 13.11 | 406,375 | -0.03(-0.21%) |
Aug 22, 2017 | 12.91 | 13.19 | 12.91 | 13.13 | 435,597 | +0.14(+1.07%) |
Aug 21, 2017 | 12.83 | 13.20 | 12.83 | 13.00 | 513,671 | +0.14(+1.08%) |
Aug 18, 2017 | 12.80 | 13.00 | 12.55 | 12.86 | 461,314 | -0.03(-0.22%) |
Aug 17, 2017 | 13.05 | 13.11 | 12.86 | 12.88 | 268,401 | -0.25(-1.91%) |
Aug 16, 2017 | 13.25 | 13.33 | 13.11 | 13.13 | 285,470 | -0.14(-1.05%) |
Aug 15, 2017 | 13.36 | 13.40 | 13.25 | 13.27 | 363,118 | -0.08(-0.63%) |
Aug 14, 2017 | 13.30 | 13.50 | 13.22 | 13.36 | 348,723 | +0.14(+1.05%) |
Aug 11, 2017 | 13.08 | 13.36 | 12.88 | 13.22 | 455,324 | -0.03(-0.21%) |
Aug 10, 2017 | 13.61 | 13.61 | 13.02 | 13.25 | 777,953 | -0.33(-2.46%) |
Aug 09, 2017 | 13.64 | 13.80 | 13.55 | 13.58 | 385,067 | -0.17(-1.21%) |
Aug 08, 2017 | 13.72 | 13.83 | 13.67 | 13.75 | 534,600 | +0.03(+0.20%) |
Aug 07, 2017 | 13.47 | 13.77 | 13.44 | 13.72 | 583,816 | +0.19(+1.44%) |
Aug 04, 2017 | 13.52 | 13.61 | 13.45 | 13.52 | 386,807 | +0.00(+0.00%) |
Aug 03, 2017 | 13.41 | 13.66 | 13.39 | 13.52 | 614,670 | -0.01(-0.04%) |
Aug 02, 2017 | 13.56 | 13.61 | 13.42 | 13.53 | 490,267 | -0.08(-0.60%) |
Aug 01, 2017 | 13.50 | 13.64 | 13.42 | 13.61 | 485,984 | +0.11(+0.81%) |
Jul 31, 2017 | 13.23 | 13.53 | 13.20 | 13.50 | 512,129 | +0.27(+2.06%) |
Jul 28, 2017 | 13.18 | 13.39 | 12.90 | 13.23 | 982,971 | -0.44(-3.19%) |
Jul 27, 2017 | 13.67 | 14.27 | 13.61 | 13.67 | 607,726 | +0.08(+0.60%) |
Jul 26, 2017 | 13.64 | 13.80 | 13.56 | 13.58 | 566,488 | -0.11(-0.80%) |
Jul 25, 2017 | 13.50 | 13.72 | 13.48 | 13.69 | 477,955 | +0.19(+1.41%) |
Jul 24, 2017 | 13.45 | 13.55 | 13.42 | 13.50 | 426,400 | +0.00(+0.00%) |
Jul 21, 2017 | 13.42 | 13.56 | 13.42 | 13.50 | 231,035 | +0.05(+0.41%) |
Jul 20, 2017 | 13.37 | 13.57 | 13.37 | 13.45 | 359,260 | -0.03(-0.20%) |
Jul 19, 2017 | 13.45 | 13.58 | 13.37 | 13.48 | 323,699 | +0.03(+0.20%) |
Jul 18, 2017 | 13.37 | 13.53 | 13.31 | 13.45 | 329,696 | -0.05(-0.40%) |
Jul 17, 2017 | 13.26 | 13.58 | 13.26 | 13.50 | 514,400 | +0.14(+1.02%) |
Jul 14, 2017 | 13.34 | 13.45 | 13.34 | 13.37 | 370,472 | -0.03(-0.20%) |
Jul 13, 2017 | 13.23 | 13.42 | 13.22 | 13.39 | 390,059 | +0.16(+1.24%) |
Jul 12, 2017 | 13.12 | 13.37 | 13.12 | 13.23 | 446,597 | +0.14(+1.04%) |
Jul 11, 2017 | 13.12 | 13.23 | 12.98 | 13.09 | 388,844 | -0.03(-0.21%) |
Jul 10, 2017 | 13.04 | 13.26 | 13.02 | 13.12 | 576,303 | +0.03(+0.21%) |
Jul 07, 2017 | 12.85 | 13.18 | 12.82 | 13.09 | 564,719 | +0.25(+1.91%) |
Jul 06, 2017 | 12.82 | 12.93 | 12.82 | 12.85 | 275,422 | -0.05(-0.42%) |
Jul 05, 2017 | 12.96 | 13.07 | 12.88 | 12.90 | 322,132 | -0.08(-0.63%) |