Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.29 | 12.49 | 12.27 | 12.43 | 94,549 | +0.27(+2.19%) |
Aug 30, 2017 | 12.10 | 12.20 | 12.07 | 12.17 | 7,048 | -0.03(-0.23%) |
Aug 29, 2017 | 12.12 | 12.21 | 11.99 | 12.19 | 38,715 | +0.05(+0.38%) |
Aug 28, 2017 | 12.33 | 12.33 | 12.09 | 12.15 | 19,349 | -0.18(-1.47%) |
Aug 25, 2017 | 12.39 | 12.39 | 12.33 | 12.33 | 8,018 | -0.03(-0.27%) |
Aug 24, 2017 | 12.33 | 12.40 | 12.27 | 12.36 | 10,840 | -0.04(-0.35%) |
Aug 23, 2017 | 12.24 | 12.48 | 12.23 | 12.40 | 6,187 | +0.13(+1.09%) |
Aug 22, 2017 | 12.20 | 12.29 | 12.19 | 12.27 | 41,594 | +0.09(+0.70%) |
Aug 21, 2017 | 12.23 | 12.28 | 12.12 | 12.19 | 37,380 | -0.11(-0.93%) |
Aug 18, 2017 | 12.19 | 12.37 | 12.16 | 12.30 | 11,348 | +0.10(+0.86%) |
Aug 17, 2017 | 12.28 | 12.44 | 12.20 | 12.20 | 8,872 | -0.15(-1.23%) |
Aug 16, 2017 | 12.52 | 12.59 | 12.31 | 12.35 | 16,766 | -0.13(-1.07%) |
Aug 15, 2017 | 12.52 | 12.53 | 12.39 | 12.48 | 18,245 | -0.06(-0.51%) |
Aug 14, 2017 | 12.76 | 12.77 | 12.55 | 12.55 | 30,753 | -0.21(-1.64%) |
Aug 11, 2017 | 12.65 | 12.77 | 12.65 | 12.75 | 5,739 | +0.01(+0.05%) |
Aug 10, 2017 | 12.95 | 12.95 | 12.75 | 12.75 | 9,329 | -0.14(-1.11%) |
Aug 09, 2017 | 12.92 | 13.03 | 12.87 | 12.89 | 5,905 | +0.01(+0.07%) |
Aug 08, 2017 | 12.85 | 13.04 | 12.85 | 12.88 | 20,794 | +0.01(+0.07%) |
Aug 07, 2017 | 12.97 | 13.00 | 12.83 | 12.87 | 13,189 | -0.23(-1.75%) |
Aug 04, 2017 | 12.82 | 13.11 | 12.82 | 13.10 | 25,281 | +0.28(+2.16%) |
Aug 03, 2017 | 13.34 | 13.34 | 12.76 | 12.82 | 21,306 | -0.45(-3.38%) |
Aug 02, 2017 | 13.44 | 13.45 | 13.12 | 13.27 | 19,334 | -0.30(-2.24%) |
Aug 01, 2017 | 13.75 | 13.75 | 13.58 | 13.58 | 171,016 | -0.20(-1.45%) |
Jul 31, 2017 | 13.88 | 13.88 | 13.62 | 13.78 | 11,883 | -0.10(-0.75%) |
Jul 28, 2017 | 13.95 | 14.12 | 13.88 | 13.88 | 67,709 | -0.05(-0.34%) |
Jul 27, 2017 | 13.68 | 13.93 | 13.67 | 13.93 | 36,367 | +0.11(+0.83%) |
Jul 26, 2017 | 13.85 | 13.99 | 13.74 | 13.81 | 60,563 | +0.05(+0.34%) |
Jul 25, 2017 | 13.51 | 13.88 | 13.51 | 13.77 | 44,093 | +0.41(+3.07%) |
Jul 24, 2017 | 13.39 | 13.47 | 13.29 | 13.36 | 18,836 | -0.02(-0.14%) |
Jul 21, 2017 | 13.46 | 13.48 | 13.33 | 13.38 | 17,293 | -0.21(-1.54%) |
Jul 20, 2017 | 13.78 | 13.83 | 13.52 | 13.59 | 8,071 | -0.12(-0.90%) |
Jul 19, 2017 | 13.30 | 13.71 | 13.29 | 13.71 | 35,319 | +0.44(+3.30%) |
Jul 18, 2017 | 13.49 | 13.50 | 13.23 | 13.27 | 56,892 | -0.10(-0.71%) |
Jul 17, 2017 | 13.43 | 13.51 | 13.33 | 13.37 | 41,153 | +0.01(+0.07%) |
Jul 14, 2017 | 13.30 | 13.39 | 13.28 | 13.36 | 34,627 | +0.09(+0.65%) |
Jul 13, 2017 | 13.18 | 13.27 | 13.08 | 13.27 | 41,729 | +0.13(+1.01%) |
Jul 12, 2017 | 13.27 | 13.35 | 13.07 | 13.14 | 77,055 | +0.06(+0.44%) |
Jul 11, 2017 | 12.99 | 13.13 | 12.92 | 13.08 | 13,470 | +0.12(+0.92%) |
Jul 10, 2017 | 12.72 | 12.99 | 12.71 | 12.96 | 28,578 | +0.19(+1.45%) |
Jul 07, 2017 | 12.80 | 12.80 | 12.52 | 12.78 | 46,240 | -0.10(-0.81%) |
Jul 06, 2017 | 13.20 | 13.22 | 12.85 | 12.88 | 224,347 | -0.26(-1.96%) |
Jul 05, 2017 | 13.48 | 13.48 | 13.12 | 13.14 | 21,806 | -0.47(-3.43%) |
Jul 03, 2017 | 13.35 | 13.62 | 13.35 | 13.60 | 23,517 | +0.30(+2.22%) |
Jun 30, 2017 | 13.32 | 13.44 | 13.18 | 13.31 | 135,629 | +0.08(+0.58%) |
Jun 29, 2017 | 13.09 | 13.40 | 13.09 | 13.23 | 131,248 | +0.19(+1.46%) |
Jun 28, 2017 | 12.98 | 13.14 | 12.96 | 13.04 | 34,514 | +0.11(+0.88%) |
Jun 27, 2017 | 13.03 | 13.12 | 12.91 | 12.93 | 45,073 | -0.04(-0.33%) |
Jun 26, 2017 | 12.98 | 13.07 | 12.83 | 12.97 | 82,139 | +0.04(+0.30%) |
Jun 23, 2017 | 12.78 | 12.94 | 12.78 | 12.93 | 20,375 | +0.20(+1.53%) |
Jun 22, 2017 | 12.74 | 12.94 | 12.67 | 12.74 | 52,957 | +0.06(+0.45%) |
Jun 21, 2017 | 12.99 | 13.00 | 12.61 | 12.68 | 732,037 | -0.30(-2.35%) |
Jun 20, 2017 | 13.00 | 13.05 | 12.75 | 12.99 | 35,530 | -0.20(-1.52%) |
Jun 19, 2017 | 13.31 | 13.31 | 13.19 | 13.19 | 3,924 | -0.08(-0.57%) |
Jun 16, 2017 | 13.20 | 13.26 | 13.11 | 13.26 | 8,027 | +0.18(+1.38%) |
Jun 15, 2017 | 13.39 | 13.45 | 13.07 | 13.08 | 8,570 | -0.39(-2.90%) |
Jun 14, 2017 | 13.81 | 13.81 | 13.42 | 13.47 | 9,036 | -0.42(-3.02%) |
Jun 13, 2017 | 13.69 | 13.89 | 13.67 | 13.89 | 5,639 | +0.21(+1.51%) |
Jun 12, 2017 | 13.73 | 13.75 | 13.61 | 13.68 | 23,214 | +0.19(+1.43%) |
Jun 09, 2017 | 13.20 | 13.63 | 13.20 | 13.49 | 14,657 | +0.34(+2.61%) |
Jun 08, 2017 | 13.20 | 13.32 | 13.15 | 13.15 | 12,819 | -0.12(-0.87%) |
Jun 07, 2017 | 13.74 | 13.74 | 13.26 | 13.26 | 28,007 | -0.50(-3.66%) |
Jun 06, 2017 | 13.53 | 13.77 | 13.49 | 13.77 | 16,893 | +0.19(+1.38%) |
Jun 05, 2017 | 13.52 | 13.59 | 13.48 | 13.58 | 5,607 | +0.01(+0.08%) |
Jun 02, 2017 | 13.77 | 13.77 | 13.48 | 13.57 | 9,373 | -0.28(-2.05%) |