Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.94 | 12.02 | 11.84 | 11.87 | 400,166 | -0.06(-0.50%) |
Sep 28, 2017 | 11.77 | 11.95 | 11.73 | 11.93 | 261,396 | +0.10(+0.85%) |
Sep 27, 2017 | 11.86 | 11.90 | 11.73 | 11.83 | 466,218 | +0.03(+0.25%) |
Sep 26, 2017 | 11.85 | 11.88 | 11.76 | 11.80 | 213,122 | +0.00(+0.00%) |
Sep 25, 2017 | 11.82 | 12.00 | 11.73 | 11.80 | 379,045 | -0.06(-0.51%) |
Sep 22, 2017 | 11.90 | 11.99 | 11.79 | 11.86 | 204,339 | +0.00(+0.00%) |
Sep 21, 2017 | 11.79 | 11.95 | 11.74 | 11.86 | 418,266 | +0.00(+0.00%) |
Sep 20, 2017 | 11.77 | 12.04 | 11.67 | 11.86 | 397,610 | +0.03(+0.25%) |
Sep 19, 2017 | 11.85 | 11.97 | 11.62 | 11.83 | 350,016 | -0.06(-0.50%) |
Sep 18, 2017 | 12.33 | 12.33 | 11.84 | 11.89 | 379,019 | -0.34(-2.78%) |
Sep 15, 2017 | 12.47 | 12.52 | 12.19 | 12.23 | 355,024 | -0.19(-1.53%) |
Sep 14, 2017 | 12.41 | 12.54 | 12.39 | 12.42 | 273,517 | -0.06(-0.48%) |
Sep 13, 2017 | 12.42 | 12.58 | 12.42 | 12.48 | 311,237 | -0.03(-0.24%) |
Sep 12, 2017 | 12.28 | 12.57 | 12.22 | 12.51 | 230,974 | +0.20(+1.62%) |
Sep 11, 2017 | 12.16 | 12.40 | 12.08 | 12.31 | 509,701 | +0.23(+1.90%) |
Sep 08, 2017 | 12.36 | 12.49 | 12.03 | 12.08 | 387,675 | -0.28(-2.27%) |
Sep 07, 2017 | 12.69 | 12.69 | 12.35 | 12.36 | 288,903 | -0.25(-1.98%) |
Sep 06, 2017 | 12.65 | 12.81 | 12.38 | 12.61 | 418,076 | +0.00(+0.00%) |
Sep 05, 2017 | 12.77 | 12.87 | 12.46 | 12.61 | 378,721 | -0.18(-1.41%) |
Sep 01, 2017 | 12.67 | 12.82 | 12.67 | 12.79 | 196,545 | +0.18(+1.43%) |
Aug 31, 2017 | 12.95 | 13.02 | 12.42 | 12.61 | 417,174 | -0.30(-2.32%) |
Aug 30, 2017 | 13.01 | 13.06 | 12.85 | 12.91 | 270,823 | -0.10(-0.77%) |
Aug 29, 2017 | 12.84 | 13.02 | 12.80 | 13.01 | 290,604 | +0.12(+0.93%) |
Aug 28, 2017 | 12.99 | 13.05 | 12.82 | 12.89 | 208,135 | -0.17(-1.30%) |
Aug 25, 2017 | 12.72 | 13.11 | 12.70 | 13.06 | 179,438 | +0.32(+2.51%) |
Aug 24, 2017 | 12.86 | 12.95 | 12.69 | 12.74 | 357,239 | -0.10(-0.78%) |
Aug 23, 2017 | 12.79 | 12.88 | 12.71 | 12.84 | 269,480 | -0.02(-0.16%) |
Aug 22, 2017 | 13.05 | 13.20 | 12.85 | 12.86 | 406,926 | -0.13(-1.00%) |
Aug 21, 2017 | 13.24 | 13.24 | 12.95 | 12.99 | 536,232 | -0.19(-1.44%) |
Aug 18, 2017 | 13.08 | 13.34 | 13.01 | 13.18 | 229,414 | +0.11(+0.84%) |
Aug 17, 2017 | 13.31 | 13.38 | 13.06 | 13.07 | 216,558 | -0.26(-1.95%) |
Aug 16, 2017 | 13.33 | 13.50 | 13.25 | 13.33 | 81,031 | +0.05(+0.38%) |
Aug 15, 2017 | 13.44 | 13.44 | 13.23 | 13.28 | 159,398 | -0.06(-0.45%) |
Aug 14, 2017 | 13.26 | 13.44 | 13.22 | 13.34 | 335,026 | +0.16(+1.21%) |
Aug 11, 2017 | 13.10 | 13.37 | 12.72 | 13.18 | 370,348 | -0.06(-0.45%) |
Aug 10, 2017 | 13.26 | 13.43 | 13.17 | 13.24 | 425,041 | -0.08(-0.60%) |
Aug 09, 2017 | 13.50 | 13.51 | 13.25 | 13.32 | 247,168 | -0.21(-1.55%) |
Aug 08, 2017 | 13.43 | 13.68 | 13.43 | 13.53 | 197,110 | +0.10(+0.74%) |
Aug 07, 2017 | 13.28 | 13.52 | 13.14 | 13.43 | 495,724 | +0.18(+1.36%) |
Aug 04, 2017 | 13.41 | 13.54 | 13.25 | 13.25 | 336,540 | -0.12(-0.90%) |
Aug 03, 2017 | 13.48 | 13.59 | 13.31 | 13.37 | 265,630 | -0.21(-1.55%) |
Aug 02, 2017 | 13.64 | 13.75 | 13.47 | 13.58 | 455,659 | -0.06(-0.44%) |
Aug 01, 2017 | 13.73 | 13.85 | 13.64 | 13.64 | 562,067 | -0.06(-0.44%) |
Jul 31, 2017 | 13.42 | 13.78 | 13.42 | 13.70 | 626,284 | +0.22(+1.63%) |
Jul 28, 2017 | 13.47 | 13.50 | 13.36 | 13.48 | 210,215 | -0.01(-0.07%) |
Jul 27, 2017 | 13.58 | 13.68 | 13.41 | 13.49 | 570,756 | -0.20(-1.46%) |
Jul 26, 2017 | 13.96 | 14.00 | 13.53 | 13.69 | 421,088 | -0.33(-2.35%) |
Jul 25, 2017 | 14.35 | 14.42 | 14.02 | 14.02 | 637,040 | -0.29(-2.03%) |
Jul 24, 2017 | 14.77 | 14.79 | 14.16 | 14.31 | 666,581 | -0.41(-2.79%) |
Jul 21, 2017 | 15.39 | 15.39 | 14.71 | 14.72 | 645,203 | -0.63(-4.10%) |
Jul 20, 2017 | 15.53 | 15.49 | 15.35 | 324,285 | -0.14(-0.90%) | |
Jul 19, 2017 | 15.52 | 15.63 | 15.40 | 15.49 | 290,662 | -0.05(-0.32%) |
Jul 18, 2017 | 15.75 | 15.82 | 15.54 | 15.54 | 284,693 | -0.24(-1.52%) |
Jul 17, 2017 | 15.74 | 15.99 | 15.68 | 15.78 | 343,077 | +0.03(+0.19%) |
Jul 14, 2017 | 15.70 | 15.83 | 15.67 | 15.75 | 259,063 | +0.02(+0.13%) |
Jul 13, 2017 | 15.81 | 15.83 | 15.46 | 15.73 | 317,561 | -0.09(-0.57%) |
Jul 12, 2017 | 15.54 | 16.00 | 15.42 | 15.82 | 585,720 | +0.35(+2.26%) |
Jul 11, 2017 | 15.63 | 15.75 | 15.45 | 15.47 | 359,559 | -0.17(-1.09%) |
Jul 10, 2017 | 15.62 | 15.93 | 15.58 | 15.64 | 408,469 | -0.10(-0.64%) |
Jul 07, 2017 | 15.25 | 15.83 | 15.25 | 15.74 | 371,312 | +0.49(+3.21%) |
Jul 06, 2017 | 15.02 | 15.26 | 14.93 | 15.25 | 356,882 | +0.13(+0.86%) |
Jul 05, 2017 | 14.83 | 15.14 | 14.68 | 15.12 | 330,694 | +0.29(+1.96%) |