Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.74 | 12.90 | 12.42 | 12.52 | 218,246 | -0.15(-1.19%) |
Aug 30, 2017 | 12.46 | 12.72 | 12.32 | 12.67 | 151,974 | +0.30(+2.43%) |
Aug 29, 2017 | 12.08 | 12.51 | 11.91 | 12.37 | 143,475 | +0.18(+1.51%) |
Aug 28, 2017 | 12.10 | 12.20 | 11.88 | 12.19 | 72,199 | +0.17(+1.42%) |
Aug 25, 2017 | 11.82 | 12.29 | 11.82 | 12.01 | 111,622 | +0.20(+1.73%) |
Aug 24, 2017 | 11.91 | 11.91 | 11.70 | 11.81 | 52,201 | -0.03(-0.29%) |
Aug 23, 2017 | 11.86 | 11.95 | 11.67 | 11.84 | 147,742 | -0.01(-0.12%) |
Aug 22, 2017 | 11.96 | 11.97 | 11.78 | 11.86 | 229,733 | -0.01(-0.06%) |
Aug 21, 2017 | 11.74 | 12.01 | 11.74 | 11.86 | 131,321 | +0.02(+0.17%) |
Aug 18, 2017 | 11.71 | 11.95 | 11.71 | 11.84 | 122,731 | +0.05(+0.46%) |
Aug 17, 2017 | 11.84 | 11.95 | 11.63 | 11.79 | 124,691 | -0.08(-0.69%) |
Aug 16, 2017 | 11.75 | 12.01 | 11.73 | 11.87 | 205,865 | +0.20(+1.70%) |
Aug 15, 2017 | 11.99 | 12.04 | 11.62 | 11.67 | 139,830 | -0.35(-2.90%) |
Aug 14, 2017 | 11.52 | 12.24 | 11.50 | 12.02 | 419,435 | +0.57(+4.95%) |
Aug 11, 2017 | 11.72 | 11.75 | 11.03 | 11.45 | 297,824 | -0.24(-2.04%) |
Aug 10, 2017 | 14.13 | 14.13 | 11.61 | 11.69 | 494,475 | -3.39(-22.49%) |
Aug 09, 2017 | 15.02 | 15.21 | 14.75 | 15.09 | 96,130 | -0.02(-0.14%) |
Aug 08, 2017 | 15.20 | 15.41 | 15.03 | 15.11 | 105,095 | -0.09(-0.58%) |
Aug 07, 2017 | 15.07 | 15.36 | 14.98 | 15.20 | 80,331 | +0.14(+0.91%) |
Aug 04, 2017 | 14.87 | 15.10 | 14.73 | 15.06 | 76,335 | +0.25(+1.71%) |
Aug 03, 2017 | 14.75 | 15.03 | 14.69 | 14.81 | 96,311 | -0.16(-1.05%) |
Aug 02, 2017 | 15.09 | 15.31 | 14.61 | 14.96 | 153,105 | -0.25(-1.62%) |
Aug 01, 2017 | 15.60 | 15.62 | 14.87 | 15.21 | 348,514 | -0.20(-1.33%) |
Jul 31, 2017 | 15.17 | 15.48 | 15.04 | 15.41 | 139,351 | +0.25(+1.67%) |
Jul 28, 2017 | 15.03 | 15.56 | 14.69 | 15.16 | 150,351 | +0.15(+1.00%) |
Jul 27, 2017 | 14.99 | 15.10 | 14.77 | 15.01 | 154,816 | +0.05(+0.32%) |
Jul 26, 2017 | 15.67 | 15.67 | 14.81 | 14.96 | 202,469 | -0.54(-3.48%) |
Jul 25, 2017 | 14.23 | 15.58 | 13.93 | 15.50 | 372,040 | +1.35(+9.55%) |
Jul 24, 2017 | 14.34 | 14.34 | 14.04 | 14.15 | 79,615 | -0.18(-1.24%) |
Jul 21, 2017 | 14.53 | 14.62 | 14.19 | 14.33 | 96,574 | -0.22(-1.50%) |
Jul 20, 2017 | 14.64 | 14.26 | 14.55 | 127,556 | +0.14(+0.95%) | |
Jul 19, 2017 | 14.16 | 14.47 | 14.03 | 14.41 | 139,548 | +0.29(+2.03%) |
Jul 18, 2017 | 14.06 | 14.17 | 13.84 | 14.12 | 85,077 | +0.04(+0.29%) |
Jul 17, 2017 | 13.93 | 14.31 | 13.84 | 14.08 | 123,875 | +0.10(+0.68%) |
Jul 14, 2017 | 13.88 | 14.13 | 13.79 | 13.99 | 95,739 | +0.10(+0.69%) |
Jul 13, 2017 | 13.80 | 14.01 | 13.64 | 13.89 | 104,168 | +0.05(+0.35%) |
Jul 12, 2017 | 13.35 | 14.32 | 13.35 | 13.84 | 171,730 | +0.56(+4.21%) |
Jul 11, 2017 | 13.51 | 13.51 | 13.20 | 13.28 | 92,564 | -0.15(-1.12%) |
Jul 10, 2017 | 13.28 | 13.76 | 13.28 | 13.43 | 163,399 | -0.13(-0.96%) |
Jul 07, 2017 | 12.58 | 13.58 | 12.55 | 13.56 | 366,047 | +0.98(+7.81%) |
Jul 06, 2017 | 12.47 | 12.66 | 12.43 | 12.58 | 90,031 | -0.05(-0.43%) |
Jul 05, 2017 | 12.55 | 12.77 | 12.42 | 12.64 | 50,686 | -0.02(-0.16%) |
Jul 03, 2017 | 12.33 | 12.69 | 12.32 | 12.66 | 61,520 | +0.23(+1.81%) |
Jun 30, 2017 | 12.59 | 12.60 | 12.30 | 12.43 | 62,988 | -0.07(-0.55%) |
Jun 29, 2017 | 12.69 | 12.70 | 12.32 | 12.50 | 56,985 | -0.18(-1.40%) |
Jun 28, 2017 | 12.44 | 12.78 | 12.34 | 12.68 | 162,272 | +0.24(+1.92%) |
Jun 27, 2017 | 12.44 | 12.49 | 12.19 | 12.44 | 124,511 | +0.00(+0.00%) |
Jun 26, 2017 | 12.46 | 12.56 | 12.23 | 12.44 | 57,004 | +0.09(+0.72%) |
Jun 23, 2017 | 12.34 | 12.55 | 11.97 | 12.35 | 51,915 | +0.01(+0.06%) |
Jun 22, 2017 | 12.12 | 12.40 | 11.94 | 12.34 | 67,182 | +0.31(+2.55%) |
Jun 21, 2017 | 12.40 | 12.41 | 12.00 | 12.04 | 118,424 | -0.40(-3.24%) |
Jun 20, 2017 | 12.43 | 12.57 | 12.36 | 12.44 | 94,649 | -0.02(-0.16%) |
Jun 19, 2017 | 12.64 | 12.67 | 12.34 | 12.46 | 74,745 | -0.17(-1.35%) |
Jun 16, 2017 | 11.84 | 12.64 | 11.75 | 12.63 | 314,849 | +0.78(+6.57%) |
Jun 15, 2017 | 11.76 | 11.93 | 11.72 | 11.85 | 97,464 | -0.01(-0.06%) |
Jun 14, 2017 | 12.06 | 12.10 | 11.72 | 11.86 | 71,435 | -0.13(-1.08%) |
Jun 13, 2017 | 12.06 | 12.11 | 11.69 | 11.99 | 103,812 | +0.01(+0.11%) |
Jun 12, 2017 | 12.16 | 12.19 | 11.82 | 11.97 | 111,359 | -0.20(-1.63%) |
Jun 09, 2017 | 12.23 | 12.36 | 11.98 | 12.17 | 143,189 | -0.05(-0.45%) |
Jun 08, 2017 | 12.04 | 12.29 | 11.98 | 12.23 | 96,117 | +0.17(+1.42%) |
Jun 07, 2017 | 12.05 | 12.16 | 11.81 | 12.06 | 79,590 | +0.00(+0.00%) |
Jun 06, 2017 | 11.83 | 12.12 | 11.71 | 12.06 | 98,214 | +0.18(+1.55%) |
Jun 05, 2017 | 11.81 | 11.99 | 11.58 | 11.87 | 185,284 | +0.05(+0.46%) |
Jun 02, 2017 | 12.06 | 12.24 | 11.76 | 11.82 | 270,644 | -0.24(-1.99%) |