Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.20 | 12.45 | 12.07 | 12.15 | 425,854 | -0.05(-0.41%) |
Sep 28, 2017 | 12.50 | 12.55 | 12.07 | 12.20 | 448,610 | -0.25(-2.01%) |
Sep 27, 2017 | 13.35 | 13.35 | 12.38 | 12.45 | 1,721,954 | -0.80(-6.04%) |
Sep 26, 2017 | 13.40 | 13.46 | 13.15 | 13.25 | 634,795 | -0.10(-0.75%) |
Sep 25, 2017 | 13.25 | 13.50 | 13.25 | 13.35 | 244,182 | +0.20(+1.52%) |
Sep 22, 2017 | 13.20 | 13.35 | 13.10 | 13.15 | 293,077 | +0.05(+0.38%) |
Sep 21, 2017 | 13.30 | 13.45 | 13.10 | 13.10 | 268,816 | -0.30(-2.24%) |
Sep 20, 2017 | 12.90 | 13.55 | 12.85 | 13.40 | 739,282 | +0.50(+3.88%) |
Sep 19, 2017 | 13.00 | 13.15 | 12.80 | 12.90 | 148,356 | -0.10(-0.77%) |
Sep 18, 2017 | 12.95 | 13.10 | 12.80 | 13.00 | 386,223 | +0.05(+0.39%) |
Sep 15, 2017 | 12.80 | 12.95 | 12.60 | 12.95 | 1,106,291 | +0.20(+1.57%) |
Sep 14, 2017 | 12.70 | 12.88 | 12.48 | 12.75 | 325,916 | +0.00(+0.00%) |
Sep 13, 2017 | 12.55 | 12.75 | 12.55 | 12.75 | 278,490 | +0.15(+1.19%) |
Sep 12, 2017 | 12.62 | 12.08 | 12.60 | 275,871 | +0.40(+3.28%) | |
Sep 11, 2017 | 12.15 | 12.30 | 12.00 | 12.20 | 223,235 | +0.15(+1.24%) |
Sep 08, 2017 | 12.30 | 12.45 | 12.00 | 12.05 | 216,500 | -0.20(-1.63%) |
Sep 07, 2017 | 12.10 | 12.30 | 11.90 | 12.25 | 154,735 | +0.10(+0.82%) |
Sep 06, 2017 | 12.25 | 12.35 | 12.05 | 12.15 | 214,208 | -0.10(-0.82%) |
Sep 05, 2017 | 12.30 | 12.35 | 11.85 | 12.25 | 403,475 | +0.00(+0.00%) |
Sep 01, 2017 | 12.10 | 12.25 | 11.95 | 12.25 | 228,125 | +0.15(+1.24%) |
Aug 31, 2017 | 12.15 | 12.28 | 12.00 | 12.10 | 300,094 | +0.00(+0.00%) |
Aug 30, 2017 | 12.00 | 12.15 | 11.95 | 12.10 | 278,768 | +0.05(+0.41%) |
Aug 29, 2017 | 11.95 | 12.05 | 11.85 | 12.05 | 212,376 | +0.05(+0.42%) |
Aug 28, 2017 | 12.10 | 12.10 | 11.85 | 12.00 | 271,398 | +0.00(+0.00%) |
Aug 25, 2017 | 11.75 | 12.00 | 11.75 | 12.00 | 221,045 | +0.25(+2.13%) |
Aug 24, 2017 | 11.60 | 11.80 | 11.55 | 11.75 | 201,142 | +0.15(+1.29%) |
Aug 23, 2017 | 11.60 | 11.95 | 11.40 | 11.60 | 901,837 | +0.40(+3.57%) |
Aug 22, 2017 | 11.10 | 11.85 | 11.05 | 11.20 | 833,273 | +0.10(+0.90%) |
Aug 21, 2017 | 11.10 | 11.15 | 10.90 | 11.10 | 364,241 | +0.00(+0.00%) |
Aug 18, 2017 | 10.90 | 11.25 | 10.76 | 11.10 | 396,349 | +0.15(+1.37%) |
Aug 17, 2017 | 11.10 | 11.32 | 10.95 | 10.95 | 391,285 | -0.20(-1.79%) |
Aug 16, 2017 | 11.50 | 11.60 | 11.15 | 11.15 | 556,789 | -0.35(-3.04%) |
Aug 15, 2017 | 11.60 | 11.62 | 11.45 | 11.50 | 458,012 | -0.10(-0.86%) |
Aug 14, 2017 | 11.60 | 11.80 | 11.47 | 11.60 | 685,423 | +0.05(+0.43%) |
Aug 11, 2017 | 11.60 | 11.68 | 11.50 | 11.55 | 407,572 | +0.00(+0.00%) |
Aug 10, 2017 | 11.60 | 11.70 | 11.45 | 11.55 | 716,472 | -0.10(-0.86%) |
Aug 09, 2017 | 11.70 | 11.80 | 11.45 | 11.65 | 918,846 | -0.10(-0.85%) |
Aug 08, 2017 | 12.00 | 12.15 | 11.53 | 11.75 | 709,813 | -0.28(-2.29%) |
Aug 07, 2017 | 11.90 | 12.15 | 11.78 | 12.03 | 326,731 | +0.03(+0.21%) |
Aug 04, 2017 | 11.70 | 12.40 | 11.20 | 12.00 | 833,167 | -0.70(-5.51%) |
Aug 03, 2017 | 12.55 | 12.70 | 12.45 | 12.70 | 491,520 | +0.15(+1.20%) |
Aug 02, 2017 | 12.60 | 12.88 | 12.50 | 12.55 | 275,941 | -0.10(-0.79%) |
Aug 01, 2017 | 12.50 | 12.75 | 12.45 | 12.65 | 322,985 | +0.15(+1.20%) |
Jul 31, 2017 | 12.65 | 12.40 | 12.50 | 436,204 | -0.05(-0.40%) | |
Jul 28, 2017 | 12.55 | 12.65 | 12.35 | 12.55 | 302,043 | -0.05(-0.40%) |
Jul 27, 2017 | 12.65 | 12.65 | 12.45 | 12.60 | 265,527 | +0.00(+0.00%) |
Jul 26, 2017 | 12.85 | 12.85 | 12.47 | 12.60 | 313,910 | -0.15(-1.18%) |
Jul 25, 2017 | 12.85 | 12.99 | 12.65 | 12.75 | 432,725 | +0.00(+0.00%) |
Jul 24, 2017 | 12.55 | 12.85 | 12.40 | 12.75 | 431,787 | +0.20(+1.59%) |
Jul 21, 2017 | 12.50 | 12.57 | 12.28 | 12.55 | 475,887 | +0.15(+1.21%) |
Jul 20, 2017 | 12.45 | 12.28 | 12.40 | 227,669 | +0.10(+0.81%) | |
Jul 19, 2017 | 12.25 | 12.50 | 12.22 | 12.30 | 211,736 | +0.05(+0.41%) |
Jul 18, 2017 | 12.30 | 12.35 | 12.20 | 12.25 | 239,577 | -0.05(-0.41%) |
Jul 17, 2017 | 12.10 | 12.40 | 11.97 | 12.30 | 370,343 | +0.05(+0.41%) |
Jul 14, 2017 | 12.15 | 12.25 | 12.05 | 12.25 | 260,574 | +0.05(+0.41%) |
Jul 13, 2017 | 12.15 | 12.25 | 11.95 | 12.20 | 386,125 | +0.10(+0.83%) |
Jul 12, 2017 | 12.10 | 12.30 | 11.95 | 12.10 | 484,803 | +0.05(+0.41%) |
Jul 11, 2017 | 12.45 | 12.50 | 12.00 | 12.05 | 434,488 | -0.35(-2.82%) |
Jul 10, 2017 | 12.10 | 12.50 | 12.00 | 12.40 | 789,715 | +0.10(+0.81%) |
Jul 07, 2017 | 12.20 | 12.35 | 11.85 | 12.30 | 466,041 | -0.05(-0.40%) |
Jul 06, 2017 | 12.35 | 12.50 | 12.25 | 12.35 | 542,954 | -0.05(-0.40%) |
Jul 05, 2017 | 13.00 | 13.05 | 11.75 | 12.40 | 1,048,695 | -0.70(-5.34%) |