Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.13 | 14.40 | 14.12 | 14.34 | 1,797,237 | +0.26(+1.84%) |
Sep 28, 2017 | 13.95 | 14.16 | 13.95 | 14.08 | 3,361,673 | +0.17(+1.21%) |
Sep 27, 2017 | 14.12 | 13.89 | 13.91 | 1,420,640 | +0.09(+0.65%) | |
Sep 26, 2017 | 13.86 | 13.86 | 13.71 | 13.82 | 1,184,752 | +0.00(+0.00%) |
Sep 25, 2017 | 14.02 | 14.05 | 13.75 | 13.82 | 728,931 | -0.21(-1.49%) |
Sep 22, 2017 | 13.94 | 14.06 | 13.93 | 14.03 | 420,306 | +0.11(+0.79%) |
Sep 21, 2017 | 13.93 | 14.01 | 13.84 | 13.92 | 583,301 | +0.00(+0.00%) |
Sep 20, 2017 | 14.06 | 14.09 | 13.88 | 13.92 | 1,043,138 | -0.13(-0.92%) |
Sep 19, 2017 | 13.97 | 14.07 | 13.95 | 14.05 | 610,630 | +0.12(+0.86%) |
Sep 18, 2017 | 13.99 | 13.99 | 13.76 | 13.93 | 884,393 | +0.00(+0.00%) |
Sep 15, 2017 | 14.04 | 14.04 | 13.85 | 13.93 | 974,207 | -0.01(-0.07%) |
Sep 14, 2017 | 13.97 | 14.03 | 13.86 | 13.94 | 990,829 | -0.02(-0.14%) |
Sep 13, 2017 | 13.91 | 14.02 | 13.88 | 13.96 | 725,409 | +0.05(+0.36%) |
Sep 12, 2017 | 13.69 | 13.91 | 13.67 | 13.91 | 853,522 | +0.22(+1.60%) |
Sep 11, 2017 | 13.70 | 13.88 | 13.63 | 13.69 | 681,555 | +0.05(+0.36%) |
Sep 08, 2017 | 13.68 | 13.69 | 13.52 | 13.64 | 528,331 | +0.00(+0.00%) |
Sep 07, 2017 | 13.76 | 13.86 | 13.63 | 13.64 | 957,511 | -0.13(-0.94%) |
Sep 06, 2017 | 13.59 | 13.82 | 13.53 | 13.77 | 1,192,079 | +0.22(+1.61%) |
Sep 05, 2017 | 13.65 | 13.71 | 13.42 | 13.55 | 630,411 | -0.12(-0.87%) |
Sep 01, 2017 | 13.81 | 13.82 | 13.61 | 13.67 | 544,228 | -0.18(-1.29%) |
Aug 31, 2017 | 13.81 | 14.03 | 13.80 | 13.85 | 1,348,099 | +0.19(+1.38%) |
Aug 30, 2017 | 13.57 | 13.67 | 13.51 | 13.66 | 744,553 | +0.09(+0.66%) |
Aug 29, 2017 | 13.48 | 13.66 | 13.44 | 13.57 | 851,479 | -0.01(-0.07%) |
Aug 28, 2017 | 13.40 | 13.59 | 13.38 | 13.58 | 1,411,836 | +0.18(+1.33%) |
Aug 25, 2017 | 13.41 | 13.55 | 13.35 | 13.40 | 1,095,558 | +0.21(+1.58%) |
Aug 24, 2017 | 13.24 | 13.25 | 13.15 | 13.20 | 884,651 | +0.09(+0.68%) |
Aug 23, 2017 | 13.06 | 13.13 | 12.92 | 13.11 | 932,899 | -0.02(-0.15%) |
Aug 22, 2017 | 13.06 | 13.19 | 13.02 | 13.13 | 1,015,526 | +0.14(+1.07%) |
Aug 21, 2017 | 12.89 | 13.01 | 12.83 | 12.99 | 567,448 | +0.09(+0.69%) |
Aug 18, 2017 | 12.82 | 13.01 | 12.74 | 12.90 | 841,188 | +0.00(+0.00%) |
Aug 17, 2017 | 12.91 | 13.01 | 12.80 | 12.90 | 876,308 | -0.02(-0.15%) |
Aug 16, 2017 | 12.57 | 12.94 | 12.57 | 12.92 | 1,182,705 | +0.36(+2.85%) |
Aug 15, 2017 | 12.87 | 12.87 | 12.55 | 12.56 | 826,821 | -0.30(-2.32%) |
Aug 14, 2017 | 12.73 | 12.87 | 12.64 | 12.86 | 626,187 | +0.23(+1.81%) |
Aug 11, 2017 | 12.66 | 12.79 | 12.61 | 12.63 | 568,122 | -0.05(-0.39%) |
Aug 10, 2017 | 12.85 | 12.94 | 12.65 | 12.68 | 691,790 | -0.20(-1.54%) |
Aug 09, 2017 | 12.88 | 12.98 | 12.74 | 12.88 | 1,067,606 | -0.07(-0.54%) |
Aug 08, 2017 | 12.66 | 13.22 | 12.61 | 12.95 | 1,390,321 | +0.29(+2.27%) |
Aug 07, 2017 | 13.02 | 13.22 | 12.66 | 12.66 | 1,527,177 | -0.74(-5.56%) |
Aug 04, 2017 | 12.90 | 13.60 | 12.81 | 13.40 | 3,869,753 | +1.02(+8.26%) |
Aug 03, 2017 | 12.61 | 12.61 | 12.33 | 12.38 | 1,099,556 | -0.13(-1.03%) |
Aug 02, 2017 | 12.68 | 12.68 | 12.40 | 12.51 | 606,629 | -0.19(-1.49%) |
Aug 01, 2017 | 12.78 | 12.59 | 12.70 | 747,381 | +0.06(+0.47%) | |
Jul 31, 2017 | 12.56 | 12.65 | 12.42 | 12.64 | 554,640 | +0.11(+0.87%) |
Jul 28, 2017 | 12.48 | 12.56 | 12.44 | 12.53 | 399,687 | +0.00(+0.00%) |
Jul 27, 2017 | 12.73 | 12.73 | 12.50 | 12.53 | 429,414 | -0.17(-1.33%) |
Jul 26, 2017 | 12.62 | 12.79 | 12.62 | 12.70 | 638,439 | +0.12(+0.95%) |
Jul 25, 2017 | 12.60 | 12.66 | 12.51 | 12.58 | 1,022,085 | +0.03(+0.24%) |
Jul 24, 2017 | 12.63 | 12.69 | 12.54 | 12.55 | 717,193 | -0.10(-0.78%) |
Jul 21, 2017 | 12.73 | 12.74 | 12.61 | 12.65 | 483,930 | -0.01(-0.08%) |
Jul 20, 2017 | 12.77 | 12.77 | 12.63 | 12.66 | 630,115 | -0.09(-0.70%) |
Jul 19, 2017 | 12.58 | 12.80 | 12.56 | 12.75 | 786,080 | +0.19(+1.50%) |
Jul 18, 2017 | 12.56 | 12.61 | 12.48 | 12.56 | 682,245 | -0.02(-0.16%) |
Jul 17, 2017 | 12.60 | 12.68 | 12.56 | 12.58 | 496,641 | -0.01(-0.08%) |
Jul 14, 2017 | 12.67 | 12.73 | 12.58 | 12.59 | 443,819 | -0.07(-0.55%) |
Jul 13, 2017 | 12.48 | 12.68 | 12.46 | 12.66 | 824,204 | +0.13(+1.03%) |
Jul 12, 2017 | 12.48 | 12.59 | 12.41 | 12.53 | 552,412 | +0.12(+0.96%) |
Jul 11, 2017 | 12.50 | 12.50 | 12.27 | 12.41 | 750,048 | -0.11(-0.87%) |
Jul 10, 2017 | 12.60 | 12.63 | 12.47 | 12.52 | 438,213 | -0.08(-0.63%) |
Jul 07, 2017 | 12.48 | 12.63 | 12.46 | 12.60 | 402,135 | +0.13(+1.03%) |
Jul 06, 2017 | 12.50 | 12.52 | 12.38 | 12.47 | 649,900 | -0.12(-0.95%) |
Jul 05, 2017 | 12.50 | 12.59 | 12.37 | 12.59 | 527,495 | +0.06(+0.48%) |