Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.36 | 14.47 | 14.18 | 14.34 | 1,801,284 | -0.05(-0.35%) |
Sep 28, 2017 | 14.80 | 14.81 | 14.23 | 14.39 | 4,147,507 | -0.37(-2.51%) |
Sep 27, 2017 | 14.41 | 14.76 | 1,777,223 | +0.11(+0.75%) | ||
Sep 26, 2017 | 14.16 | 14.68 | 14.12 | 14.65 | 2,771,547 | +0.34(+2.38%) |
Sep 25, 2017 | 14.19 | 14.34 | 13.91 | 14.31 | 4,321,223 | +0.25(+1.78%) |
Sep 22, 2017 | 13.59 | 14.16 | 13.59 | 14.06 | 3,972,124 | +0.41(+3.00%) |
Sep 21, 2017 | 13.60 | 13.83 | 13.44 | 13.65 | 2,485,118 | -0.13(-0.94%) |
Sep 20, 2017 | 13.66 | 14.02 | 13.65 | 13.78 | 3,208,021 | +0.20(+1.47%) |
Sep 19, 2017 | 13.74 | 13.85 | 13.48 | 13.58 | 2,785,545 | +0.11(+0.82%) |
Sep 18, 2017 | 13.27 | 13.72 | 13.27 | 13.47 | 3,724,627 | +0.12(+0.90%) |
Sep 15, 2017 | 13.49 | 13.55 | 13.24 | 13.35 | 4,094,759 | -0.20(-1.48%) |
Sep 14, 2017 | 13.50 | 13.73 | 13.29 | 13.55 | 3,898,666 | +0.17(+1.27%) |
Sep 13, 2017 | 13.14 | 13.50 | 13.04 | 13.38 | 3,587,606 | +0.30(+2.29%) |
Sep 12, 2017 | 12.48 | 13.24 | 12.45 | 13.08 | 3,552,033 | +0.69(+5.57%) |
Sep 11, 2017 | 12.17 | 12.62 | 12.17 | 12.39 | 2,163,220 | +0.21(+1.72%) |
Sep 08, 2017 | 12.71 | 12.74 | 11.80 | 12.18 | 4,095,178 | -0.59(-4.62%) |
Sep 07, 2017 | 12.98 | 13.09 | 12.53 | 12.77 | 3,074,332 | -0.29(-2.22%) |
Sep 06, 2017 | 13.04 | 13.20 | 12.91 | 13.06 | 2,513,492 | +0.16(+1.24%) |
Sep 05, 2017 | 13.02 | 13.40 | 12.90 | 12.90 | 3,703,150 | +0.01(+0.08%) |
Sep 01, 2017 | 12.56 | 12.99 | 12.41 | 12.89 | 3,198,994 | +0.36(+2.87%) |
Aug 31, 2017 | 12.39 | 12.73 | 12.29 | 12.53 | 3,765,995 | +0.30(+2.45%) |
Aug 30, 2017 | 11.91 | 12.41 | 11.79 | 12.23 | 3,707,697 | +0.29(+2.43%) |
Aug 29, 2017 | 11.64 | 11.99 | 11.51 | 11.94 | 2,665,331 | +0.17(+1.44%) |
Aug 28, 2017 | 11.99 | 12.06 | 11.60 | 11.77 | 3,249,639 | -0.23(-1.92%) |
Aug 25, 2017 | 12.24 | 12.28 | 11.94 | 12.00 | 1,816,204 | -0.21(-1.72%) |
Aug 24, 2017 | 11.98 | 12.31 | 11.95 | 12.21 | 2,925,939 | +0.20(+1.67%) |
Aug 23, 2017 | 11.86 | 12.18 | 11.81 | 12.01 | 6,447,647 | +0.10(+0.84%) |
Aug 22, 2017 | 11.94 | 12.10 | 11.77 | 11.91 | 2,683,281 | +0.06(+0.51%) |
Aug 21, 2017 | 12.11 | 12.11 | 11.76 | 11.85 | 2,736,628 | -0.32(-2.63%) |
Aug 18, 2017 | 11.91 | 12.27 | 11.85 | 12.17 | 3,563,716 | +0.30(+2.53%) |
Aug 17, 2017 | 11.82 | 12.38 | 11.74 | 11.87 | 4,171,606 | +0.02(+0.17%) |
Aug 16, 2017 | 11.87 | 12.18 | 11.70 | 11.85 | 4,300,216 | +0.02(+0.17%) |
Aug 15, 2017 | 11.81 | 11.87 | 11.42 | 11.83 | 4,501,965 | -0.02(-0.17%) |
Aug 14, 2017 | 11.96 | 12.24 | 11.83 | 11.85 | 3,395,587 | -0.05(-0.42%) |
Aug 11, 2017 | 11.65 | 11.98 | 11.44 | 11.90 | 5,737,350 | +0.21(+1.80%) |
Aug 10, 2017 | 11.63 | 12.19 | 11.54 | 11.69 | 7,812,393 | +0.10(+0.86%) |
Aug 09, 2017 | 11.50 | 11.82 | 11.40 | 11.59 | 6,969,230 | +0.59(+5.36%) |
Aug 08, 2017 | 10.98 | 11.33 | 10.90 | 11.00 | 4,774,897 | -0.23(-2.05%) |
Aug 07, 2017 | 11.53 | 11.72 | 11.19 | 11.23 | 3,749,095 | -0.42(-3.61%) |
Aug 04, 2017 | 11.68 | 11.17 | 11.65 | 4,924,371 | +0.48(+4.30%) | |
Aug 03, 2017 | 11.97 | 11.99 | 10.92 | 11.17 | 9,990,033 | -0.84(-6.99%) |
Aug 02, 2017 | 12.67 | 12.79 | 11.98 | 12.01 | 7,672,721 | -0.70(-5.51%) |
Aug 01, 2017 | 12.47 | 12.95 | 12.47 | 12.71 | 6,358,966 | +0.09(+0.71%) |
Jul 31, 2017 | 13.60 | 13.68 | 12.49 | 12.62 | 6,812,489 | -1.08(-7.88%) |
Jul 28, 2017 | 13.80 | 14.02 | 13.50 | 13.70 | 3,269,594 | -0.16(-1.15%) |
Jul 27, 2017 | 13.61 | 14.07 | 13.43 | 13.86 | 3,415,642 | +0.30(+2.21%) |
Jul 26, 2017 | 13.21 | 13.86 | 13.09 | 13.56 | 4,383,817 | +0.42(+3.20%) |
Jul 25, 2017 | 13.07 | 13.36 | 12.93 | 13.14 | 5,042,420 | +0.25(+1.94%) |
Jul 24, 2017 | 13.29 | 13.29 | 12.85 | 12.89 | 2,667,994 | -0.33(-2.50%) |
Jul 21, 2017 | 13.35 | 13.42 | 13.04 | 13.22 | 4,242,228 | -0.17(-1.27%) |
Jul 20, 2017 | 13.74 | 13.88 | 13.37 | 13.39 | 5,078,349 | -0.36(-2.62%) |
Jul 19, 2017 | 13.29 | 13.81 | 13.22 | 13.75 | 6,755,045 | +0.48(+3.62%) |
Jul 18, 2017 | 13.69 | 13.71 | 13.09 | 13.27 | 4,230,781 | -0.26(-1.92%) |
Jul 17, 2017 | 13.75 | 14.12 | 13.38 | 13.53 | 4,462,289 | -0.22(-1.60%) |
Jul 14, 2017 | 13.97 | 14.05 | 13.74 | 13.75 | 2,463,663 | -0.17(-1.22%) |
Jul 13, 2017 | 13.95 | 14.02 | 13.79 | 13.92 | 3,339,705 | -0.04(-0.29%) |
Jul 12, 2017 | 14.39 | 14.57 | 13.91 | 13.96 | 3,001,878 | -0.29(-2.04%) |
Jul 11, 2017 | 14.29 | 14.55 | 13.25 | 14.25 | 9,136,086 | -0.08(-0.56%) |
Jul 10, 2017 | 13.86 | 14.43 | 13.70 | 14.33 | 2,876,994 | +0.36(+2.58%) |
Jul 07, 2017 | 14.28 | 14.28 | 13.57 | 13.97 | 2,703,701 | -0.16(-1.13%) |
Jul 06, 2017 | 14.69 | 14.81 | 14.10 | 14.13 | 3,524,630 | -0.39(-2.69%) |
Jul 05, 2017 | 14.84 | 14.88 | 14.42 | 14.52 | 2,364,401 | -0.54(-3.59%) |