Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.39 | 11.40 | 11.19 | 11.23 | 267,773 | -0.19(-1.66%) |
Sep 28, 2017 | 11.39 | 11.54 | 11.34 | 11.42 | 167,359 | +0.05(+0.44%) |
Sep 27, 2017 | 11.76 | 11.83 | 11.36 | 11.37 | 267,199 | -0.46(-3.89%) |
Sep 26, 2017 | 12.04 | 12.24 | 11.83 | 11.83 | 203,083 | -0.39(-3.19%) |
Sep 25, 2017 | 11.93 | 12.29 | 11.93 | 12.22 | 291,691 | +0.26(+2.17%) |
Sep 22, 2017 | 11.68 | 12.04 | 11.68 | 11.96 | 205,305 | +0.30(+2.57%) |
Sep 21, 2017 | 11.73 | 11.96 | 11.52 | 11.66 | 316,850 | -0.22(-1.85%) |
Sep 20, 2017 | 11.97 | 12.23 | 11.77 | 11.88 | 393,015 | -0.08(-0.67%) |
Sep 19, 2017 | 11.77 | 12.04 | 11.75 | 11.96 | 210,194 | +0.19(+1.61%) |
Sep 18, 2017 | 12.01 | 12.01 | 11.77 | 11.77 | 350,724 | -0.40(-3.29%) |
Sep 15, 2017 | 12.37 | 12.40 | 12.13 | 12.17 | 356,206 | -0.21(-1.70%) |
Sep 14, 2017 | 12.45 | 12.50 | 12.23 | 12.38 | 200,142 | -0.09(-0.72%) |
Sep 13, 2017 | 12.60 | 12.60 | 12.43 | 12.47 | 349,238 | -0.14(-1.11%) |
Sep 12, 2017 | 12.30 | 12.66 | 12.30 | 12.61 | 205,143 | +0.24(+1.94%) |
Sep 11, 2017 | 12.43 | 12.73 | 12.35 | 12.37 | 336,097 | -0.33(-2.60%) |
Sep 08, 2017 | 12.76 | 12.79 | 12.48 | 12.70 | 242,077 | -0.12(-0.94%) |
Sep 07, 2017 | 12.79 | 12.93 | 12.74 | 12.82 | 241,229 | +0.15(+1.18%) |
Sep 06, 2017 | 12.98 | 13.09 | 12.37 | 12.67 | 274,497 | -0.38(-2.91%) |
Sep 05, 2017 | 12.80 | 13.05 | 12.78 | 13.05 | 236,549 | +0.34(+2.68%) |
Sep 01, 2017 | 12.60 | 12.77 | 12.60 | 12.71 | 187,620 | +0.15(+1.19%) |
Aug 31, 2017 | 12.35 | 12.57 | 12.35 | 12.56 | 265,428 | +0.19(+1.54%) |
Aug 30, 2017 | 12.65 | 12.69 | 12.28 | 12.37 | 158,652 | -0.32(-2.52%) |
Aug 29, 2017 | 13.08 | 13.08 | 12.59 | 12.69 | 227,009 | -0.15(-1.17%) |
Aug 28, 2017 | 12.28 | 12.84 | 12.23 | 12.84 | 271,648 | +0.62(+5.07%) |
Aug 25, 2017 | 12.40 | 12.45 | 12.17 | 12.22 | 196,763 | -0.15(-1.21%) |
Aug 24, 2017 | 12.15 | 12.57 | 12.09 | 12.37 | 213,111 | +0.20(+1.64%) |
Aug 23, 2017 | 12.44 | 12.44 | 11.99 | 12.17 | 292,091 | -0.16(-1.30%) |
Aug 22, 2017 | 12.76 | 12.77 | 12.32 | 12.33 | 211,544 | -0.49(-3.82%) |
Aug 21, 2017 | 12.86 | 12.98 | 12.74 | 12.82 | 172,472 | +0.05(+0.39%) |
Aug 18, 2017 | 13.29 | 13.29 | 12.72 | 12.77 | 220,994 | -0.24(-1.84%) |
Aug 17, 2017 | 13.04 | 13.14 | 12.86 | 13.01 | 322,256 | +0.04(+0.31%) |
Aug 16, 2017 | 12.56 | 13.05 | 12.52 | 12.97 | 327,337 | +0.37(+2.94%) |
Aug 15, 2017 | 12.66 | 12.88 | 12.60 | 12.60 | 289,567 | -0.28(-2.17%) |
Aug 14, 2017 | 12.56 | 12.97 | 12.56 | 12.88 | 165,999 | +0.07(+0.55%) |
Aug 11, 2017 | 12.92 | 12.99 | 12.73 | 12.81 | 346,024 | -0.04(-0.31%) |
Aug 10, 2017 | 13.13 | 13.13 | 12.78 | 12.85 | 252,509 | +0.04(+0.31%) |
Aug 09, 2017 | 12.76 | 12.97 | 12.61 | 12.81 | 261,506 | +0.30(+2.40%) |
Aug 08, 2017 | 12.19 | 12.68 | 12.19 | 12.51 | 411,737 | +0.32(+2.63%) |
Aug 07, 2017 | 12.42 | 12.57 | 12.14 | 12.19 | 180,232 | -0.05(-0.41%) |
Aug 04, 2017 | 12.48 | 12.72 | 12.24 | 12.24 | 547,700 | -0.49(-3.85%) |
Aug 03, 2017 | 12.81 | 12.89 | 12.62 | 12.73 | 250,610 | -0.05(-0.39%) |
Aug 02, 2017 | 13.04 | 13.26 | 12.78 | 12.78 | 349,563 | -0.39(-2.96%) |
Aug 01, 2017 | 13.70 | 13.84 | 13.07 | 13.17 | 507,392 | -0.61(-4.43%) |
Jul 31, 2017 | 13.52 | 13.82 | 13.49 | 13.78 | 271,336 | +0.26(+1.92%) |
Jul 28, 2017 | 13.41 | 13.58 | 13.31 | 13.52 | 180,619 | +0.38(+2.89%) |
Jul 27, 2017 | 13.76 | 13.76 | 13.14 | 13.14 | 387,445 | -0.64(-4.64%) |
Jul 26, 2017 | 13.05 | 13.78 | 13.04 | 13.78 | 412,746 | +0.59(+4.47%) |
Jul 25, 2017 | 13.31 | 13.45 | 13.09 | 13.19 | 240,159 | +0.04(+0.30%) |
Jul 24, 2017 | 13.50 | 13.51 | 13.15 | 13.15 | 227,472 | -0.32(-2.38%) |
Jul 21, 2017 | 13.61 | 13.61 | 13.42 | 13.47 | 122,469 | -0.05(-0.37%) |
Jul 20, 2017 | 13.63 | 13.43 | 13.52 | 148,459 | +0.09(+0.67%) | |
Jul 19, 2017 | 13.32 | 13.48 | 13.29 | 13.43 | 169,644 | +0.09(+0.67%) |
Jul 18, 2017 | 13.43 | 13.48 | 13.24 | 13.34 | 246,433 | +0.10(+0.76%) |
Jul 17, 2017 | 13.37 | 13.47 | 13.14 | 13.24 | 382,530 | +0.07(+0.53%) |
Jul 14, 2017 | 12.90 | 13.26 | 12.78 | 13.17 | 288,804 | +0.56(+4.44%) |
Jul 13, 2017 | 12.64 | 12.71 | 12.47 | 12.61 | 215,907 | -0.01(-0.08%) |
Jul 12, 2017 | 12.96 | 12.96 | 12.57 | 12.62 | 602,645 | -0.19(-1.48%) |
Jul 11, 2017 | 12.90 | 12.90 | 12.58 | 12.81 | 447,726 | -0.09(-0.70%) |
Jul 10, 2017 | 12.28 | 12.90 | 12.28 | 12.90 | 614,932 | +0.53(+4.28%) |
Jul 07, 2017 | 12.45 | 12.63 | 12.35 | 12.37 | 278,213 | -0.16(-1.28%) |
Jul 06, 2017 | 12.70 | 12.80 | 12.53 | 12.53 | 390,439 | -0.13(-1.03%) |
Jul 05, 2017 | 12.43 | 12.72 | 12.42 | 12.66 | 381,530 | +0.16(+1.28%) |