Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.50 | 15.50 | 14.95 | 15.10 | 696,682 | -0.10(-0.66%) |
Aug 30, 2017 | 14.80 | 15.35 | 14.70 | 15.20 | 827,146 | +0.40(+2.70%) |
Aug 29, 2017 | 14.55 | 14.88 | 14.35 | 14.80 | 1,349,979 | +0.05(+0.34%) |
Aug 28, 2017 | 14.50 | 14.82 | 14.35 | 14.75 | 776,602 | +0.45(+3.15%) |
Aug 25, 2017 | 14.40 | 14.65 | 14.10 | 14.30 | 672,402 | +0.05(+0.35%) |
Aug 24, 2017 | 14.20 | 14.35 | 14.05 | 14.25 | 370,203 | +0.10(+0.71%) |
Aug 23, 2017 | 14.20 | 14.25 | 14.05 | 14.15 | 406,563 | -0.15(-1.05%) |
Aug 22, 2017 | 14.10 | 14.40 | 14.05 | 14.30 | 604,145 | +0.25(+1.78%) |
Aug 21, 2017 | 13.85 | 14.10 | 13.65 | 14.05 | 1,077,039 | +0.00(+0.00%) |
Aug 18, 2017 | 13.55 | 14.18 | 13.55 | 14.05 | 757,433 | +0.40(+2.93%) |
Aug 17, 2017 | 14.10 | 14.25 | 13.55 | 13.65 | 789,688 | -0.50(-3.53%) |
Aug 16, 2017 | 14.05 | 14.30 | 13.90 | 14.15 | 708,856 | +0.05(+0.35%) |
Aug 15, 2017 | 14.10 | 14.40 | 13.85 | 14.10 | 886,075 | +0.10(+0.71%) |
Aug 14, 2017 | 13.95 | 14.30 | 13.80 | 14.00 | 1,156,513 | +0.35(+2.56%) |
Aug 11, 2017 | 13.45 | 13.72 | 13.32 | 13.65 | 1,082,921 | +0.35(+2.63%) |
Aug 10, 2017 | 13.70 | 13.80 | 13.28 | 13.30 | 632,869 | -0.55(-3.97%) |
Aug 09, 2017 | 13.65 | 14.00 | 13.50 | 13.85 | 656,253 | +0.05(+0.36%) |
Aug 08, 2017 | 13.85 | 14.05 | 13.60 | 13.80 | 681,079 | -0.15(-1.08%) |
Aug 07, 2017 | 13.50 | 14.12 | 13.43 | 13.95 | 776,983 | +0.40(+2.95%) |
Aug 04, 2017 | 14.45 | 14.45 | 13.45 | 13.55 | 1,361,236 | -0.80(-5.57%) |
Aug 03, 2017 | 14.35 | 14.70 | 13.90 | 14.35 | 1,874,687 | +1.50(+11.67%) |
Aug 02, 2017 | 13.25 | 13.55 | 12.60 | 12.85 | 1,433,028 | -0.40(-3.02%) |
Aug 01, 2017 | 13.15 | 13.32 | 12.95 | 13.25 | 691,642 | +0.15(+1.15%) |
Jul 31, 2017 | 13.15 | 13.25 | 12.92 | 13.10 | 534,080 | +0.00(+0.00%) |
Jul 28, 2017 | 13.15 | 13.30 | 13.00 | 13.10 | 368,018 | -0.15(-1.13%) |
Jul 27, 2017 | 13.65 | 13.65 | 13.00 | 13.25 | 660,477 | -0.30(-2.21%) |
Jul 26, 2017 | 13.45 | 13.60 | 13.35 | 13.55 | 430,609 | +0.25(+1.88%) |
Jul 25, 2017 | 13.55 | 13.60 | 13.20 | 13.30 | 361,696 | -0.25(-1.85%) |
Jul 24, 2017 | 13.30 | 13.60 | 13.11 | 13.55 | 589,491 | +0.30(+2.26%) |
Jul 21, 2017 | 13.55 | 13.55 | 13.10 | 13.25 | 424,869 | -0.20(-1.49%) |
Jul 20, 2017 | 13.50 | 13.15 | 13.45 | 462,597 | +0.05(+0.37%) | |
Jul 19, 2017 | 13.05 | 13.53 | 12.90 | 13.40 | 1,035,424 | +0.45(+3.47%) |
Jul 18, 2017 | 12.80 | 13.00 | 12.65 | 12.95 | 550,743 | +0.10(+0.78%) |
Jul 17, 2017 | 12.75 | 12.95 | 12.60 | 12.85 | 602,361 | +0.05(+0.39%) |
Jul 14, 2017 | 12.70 | 12.88 | 12.55 | 12.80 | 372,718 | +0.10(+0.79%) |
Jul 13, 2017 | 12.80 | 12.82 | 12.47 | 12.70 | 541,574 | -0.10(-0.78%) |
Jul 12, 2017 | 12.70 | 12.85 | 12.55 | 12.80 | 784,273 | +0.25(+1.99%) |
Jul 11, 2017 | 12.35 | 12.55 | 12.10 | 12.55 | 1,253,698 | +0.20(+1.62%) |
Jul 10, 2017 | 12.20 | 12.50 | 12.15 | 12.35 | 598,804 | +0.10(+0.82%) |
Jul 07, 2017 | 12.00 | 12.35 | 11.95 | 12.25 | 668,224 | +0.35(+2.94%) |
Jul 06, 2017 | 12.00 | 12.18 | 11.80 | 11.90 | 950,662 | -0.30(-2.46%) |
Jul 05, 2017 | 12.10 | 12.30 | 11.90 | 12.20 | 928,080 | +0.15(+1.24%) |
Jul 03, 2017 | 12.45 | 12.60 | 11.95 | 12.05 | 594,646 | -0.35(-2.82%) |
Jun 30, 2017 | 13.10 | 13.18 | 12.35 | 12.40 | 1,242,020 | -0.65(-4.98%) |
Jun 29, 2017 | 13.70 | 13.70 | 12.40 | 13.05 | 2,242,995 | +0.05(+0.38%) |
Jun 28, 2017 | 12.75 | 13.30 | 12.60 | 13.00 | 1,439,854 | +0.35(+2.77%) |
Jun 27, 2017 | 12.50 | 12.90 | 12.15 | 12.65 | 1,640,985 | +0.10(+0.80%) |
Jun 26, 2017 | 13.05 | 13.20 | 12.50 | 12.55 | 1,039,824 | -0.35(-2.71%) |
Jun 23, 2017 | 12.85 | 13.05 | 12.70 | 12.90 | 2,545,364 | +0.10(+0.78%) |
Jun 22, 2017 | 13.20 | 13.50 | 12.60 | 12.80 | 1,238,729 | -0.30(-2.29%) |
Jun 21, 2017 | 13.10 | 13.35 | 12.95 | 13.10 | 636,775 | +0.10(+0.77%) |
Jun 20, 2017 | 13.40 | 13.60 | 12.90 | 13.00 | 632,348 | -0.45(-3.35%) |
Jun 19, 2017 | 13.40 | 13.55 | 13.28 | 13.45 | 543,236 | +0.25(+1.89%) |
Jun 16, 2017 | 13.15 | 13.50 | 13.15 | 13.20 | 841,835 | -0.05(-0.38%) |
Jun 15, 2017 | 13.40 | 13.53 | 13.15 | 13.25 | 638,323 | -0.50(-3.64%) |
Jun 14, 2017 | 13.90 | 14.07 | 13.50 | 13.75 | 753,079 | -0.05(-0.36%) |
Jun 13, 2017 | 14.10 | 14.25 | 13.65 | 13.80 | 1,146,040 | -0.20(-1.43%) |
Jun 12, 2017 | 14.10 | 14.15 | 13.30 | 14.00 | 1,527,415 | -0.50(-3.45%) |
Jun 09, 2017 | 15.40 | 15.58 | 14.25 | 14.50 | 926,925 | -0.95(-6.15%) |
Jun 08, 2017 | 15.35 | 15.45 | 15.10 | 15.45 | 572,178 | +0.10(+0.65%) |
Jun 07, 2017 | 14.80 | 15.45 | 14.80 | 15.35 | 843,889 | +0.60(+4.07%) |
Jun 06, 2017 | 14.35 | 14.88 | 14.14 | 14.75 | 805,080 | +0.25(+1.72%) |
Jun 05, 2017 | 14.45 | 14.75 | 14.35 | 14.50 | 1,381,838 | -0.05(-0.34%) |
Jun 02, 2017 | 14.65 | 14.87 | 14.50 | 14.55 | 797,394 | -0.15(-1.02%) |