Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 15.00 | 15.05 | 14.87 | 14.95 | 66,570 | -0.05(-0.33%) |
Sep 28, 2017 | 14.75 | 15.05 | 14.60 | 15.00 | 83,979 | +0.25(+1.69%) |
Sep 27, 2017 | 14.45 | 15.05 | 14.45 | 14.75 | 175,743 | +0.35(+2.43%) |
Sep 26, 2017 | 14.70 | 14.70 | 14.30 | 14.40 | 127,643 | -0.25(-1.71%) |
Sep 25, 2017 | 14.60 | 14.90 | 14.60 | 14.65 | 209,070 | +0.15(+1.03%) |
Sep 22, 2017 | 14.00 | 14.70 | 14.00 | 14.50 | 306,177 | +0.60(+4.32%) |
Sep 21, 2017 | 13.20 | 14.00 | 13.13 | 13.90 | 298,264 | +0.70(+5.30%) |
Sep 20, 2017 | 13.45 | 13.45 | 13.15 | 13.20 | 86,761 | -0.30(-2.22%) |
Sep 19, 2017 | 13.60 | 13.70 | 13.45 | 13.50 | 66,156 | -0.10(-0.74%) |
Sep 18, 2017 | 13.40 | 13.75 | 13.35 | 13.60 | 105,453 | +0.20(+1.49%) |
Sep 15, 2017 | 13.60 | 13.65 | 13.30 | 13.40 | 285,068 | -0.20(-1.47%) |
Sep 14, 2017 | 13.30 | 13.65 | 13.30 | 13.60 | 105,537 | +0.20(+1.49%) |
Sep 13, 2017 | 13.35 | 13.50 | 13.32 | 13.40 | 79,647 | +0.00(+0.00%) |
Sep 12, 2017 | 13.40 | 13.50 | 13.35 | 13.40 | 62,843 | +0.00(+0.00%) |
Sep 11, 2017 | 13.35 | 13.45 | 13.25 | 13.40 | 61,264 | +0.10(+0.75%) |
Sep 08, 2017 | 13.25 | 13.35 | 13.07 | 13.30 | 59,699 | +0.10(+0.76%) |
Sep 07, 2017 | 13.20 | 13.35 | 13.15 | 13.20 | 37,732 | +0.00(+0.00%) |
Sep 06, 2017 | 13.35 | 13.40 | 13.10 | 13.20 | 81,302 | -0.15(-1.12%) |
Sep 05, 2017 | 13.50 | 13.50 | 13.30 | 13.35 | 141,146 | -0.25(-1.84%) |
Sep 01, 2017 | 13.60 | 13.70 | 13.45 | 13.60 | 130,265 | +0.05(+0.37%) |
Aug 31, 2017 | 13.40 | 13.70 | 13.30 | 13.55 | 177,415 | +0.20(+1.50%) |
Aug 30, 2017 | 13.30 | 13.40 | 13.25 | 13.35 | 45,638 | +0.05(+0.38%) |
Aug 29, 2017 | 13.45 | 13.50 | 13.30 | 13.30 | 72,614 | -0.20(-1.48%) |
Aug 28, 2017 | 13.50 | 13.50 | 13.32 | 13.50 | 88,709 | +0.05(+0.37%) |
Aug 25, 2017 | 13.45 | 13.55 | 13.30 | 13.45 | 93,401 | +0.05(+0.37%) |
Aug 24, 2017 | 13.25 | 13.50 | 13.15 | 13.40 | 149,889 | +0.20(+1.52%) |
Aug 23, 2017 | 13.30 | 13.40 | 13.15 | 13.20 | 78,903 | -0.20(-1.49%) |
Aug 22, 2017 | 13.35 | 13.50 | 13.25 | 13.40 | 132,349 | +0.05(+0.37%) |
Aug 21, 2017 | 13.50 | 13.60 | 13.30 | 13.35 | 120,286 | -0.25(-1.84%) |
Aug 18, 2017 | 13.40 | 13.75 | 13.35 | 13.60 | 165,517 | +0.10(+0.74%) |
Aug 17, 2017 | 13.35 | 13.55 | 13.20 | 13.50 | 184,078 | +0.05(+0.37%) |
Aug 16, 2017 | 13.30 | 13.60 | 13.30 | 13.45 | 111,035 | +0.15(+1.13%) |
Aug 15, 2017 | 13.35 | 13.40 | 13.25 | 13.30 | 46,271 | -0.05(-0.37%) |
Aug 14, 2017 | 13.15 | 13.45 | 13.15 | 13.35 | 89,565 | +0.30(+2.30%) |
Aug 11, 2017 | 12.85 | 13.15 | 12.40 | 13.05 | 191,595 | +0.10(+0.77%) |
Aug 10, 2017 | 13.05 | 13.10 | 12.85 | 12.95 | 191,693 | -0.15(-1.15%) |
Aug 09, 2017 | 13.25 | 13.70 | 12.95 | 13.10 | 491,803 | +0.40(+3.15%) |
Aug 08, 2017 | 12.90 | 13.05 | 12.65 | 12.70 | 83,769 | -0.20(-1.55%) |
Aug 07, 2017 | 13.05 | 13.05 | 12.70 | 12.90 | 174,003 | -0.10(-0.77%) |
Aug 04, 2017 | 13.15 | 13.30 | 12.90 | 13.00 | 478,286 | -0.15(-1.14%) |
Aug 03, 2017 | 12.95 | 13.20 | 12.85 | 13.15 | 106,709 | +0.20(+1.54%) |
Aug 02, 2017 | 13.30 | 13.30 | 12.55 | 12.95 | 223,953 | -0.35(-2.63%) |
Aug 01, 2017 | 13.25 | 13.32 | 13.10 | 13.30 | 165,700 | +0.10(+0.76%) |
Jul 31, 2017 | 13.20 | 13.25 | 13.00 | 13.20 | 137,737 | +0.05(+0.38%) |
Jul 28, 2017 | 13.10 | 13.15 | 13.05 | 13.15 | 139,534 | +0.00(+0.00%) |
Jul 27, 2017 | 13.20 | 13.25 | 12.82 | 13.15 | 126,978 | +0.05(+0.38%) |
Jul 26, 2017 | 12.95 | 13.20 | 12.95 | 13.10 | 131,599 | +0.10(+0.77%) |
Jul 25, 2017 | 12.90 | 13.05 | 12.90 | 13.00 | 164,238 | +0.10(+0.78%) |
Jul 24, 2017 | 13.05 | 13.05 | 12.80 | 12.90 | 123,245 | -0.10(-0.77%) |
Jul 21, 2017 | 13.20 | 13.20 | 12.90 | 13.00 | 90,108 | -0.05(-0.38%) |
Jul 20, 2017 | 13.10 | 12.85 | 13.05 | 129,633 | +0.05(+0.38%) | |
Jul 19, 2017 | 13.10 | 13.15 | 12.95 | 13.00 | 87,364 | -0.05(-0.38%) |
Jul 18, 2017 | 12.95 | 13.10 | 12.95 | 13.05 | 78,439 | +0.05(+0.38%) |
Jul 17, 2017 | 12.95 | 13.15 | 12.93 | 13.00 | 96,634 | +0.00(+0.00%) |
Jul 14, 2017 | 12.90 | 13.10 | 12.90 | 13.00 | 55,245 | +0.05(+0.39%) |
Jul 13, 2017 | 13.25 | 13.25 | 12.93 | 12.95 | 77,977 | -0.20(-1.52%) |
Jul 12, 2017 | 13.15 | 13.30 | 13.10 | 13.15 | 69,297 | +0.10(+0.77%) |
Jul 11, 2017 | 13.00 | 13.15 | 12.95 | 13.05 | 105,824 | +0.05(+0.38%) |
Jul 10, 2017 | 13.15 | 13.20 | 12.95 | 13.00 | 56,044 | -0.10(-0.76%) |
Jul 07, 2017 | 13.05 | 13.20 | 13.00 | 13.10 | 44,453 | +0.10(+0.77%) |
Jul 06, 2017 | 13.10 | 13.10 | 12.90 | 13.00 | 64,110 | -0.20(-1.52%) |
Jul 05, 2017 | 12.90 | 13.20 | 12.80 | 13.20 | 78,073 | +0.25(+1.93%) |