Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.10 | 10.30 | 10.00 | 10.20 | 1,346,249 | +0.20(+2.00%) |
Aug 30, 2017 | 9.950 | 10.15 | 9.900 | 10.00 | 796,079 | +0.05(+0.50%) |
Aug 29, 2017 | 9.850 | 10.03 | 9.800 | 9.950 | 1,213,707 | +0.05(+0.51%) |
Aug 28, 2017 | 10.00 | 10.05 | 9.900 | 9.900 | 685,159 | -0.05(-0.50%) |
Aug 25, 2017 | 10.05 | 9.900 | 9.950 | 951,896 | +0.02(+0.25%) | |
Aug 24, 2017 | 10.00 | 10.03 | 9.875 | 9.925 | 914,685 | -0.02(-0.25%) |
Aug 23, 2017 | 9.900 | 10.03 | 9.850 | 9.950 | 1,548,529 | +0.00(+0.00%) |
Aug 22, 2017 | 10.15 | 10.22 | 9.950 | 9.950 | 712,241 | -0.20(-1.97%) |
Aug 21, 2017 | 10.20 | 10.35 | 10.10 | 10.15 | 446,229 | -0.10(-0.98%) |
Aug 18, 2017 | 10.20 | 10.38 | 10.15 | 10.25 | 547,302 | -0.10(-0.97%) |
Aug 17, 2017 | 10.70 | 10.72 | 10.25 | 10.35 | 1,233,172 | -0.35(-3.27%) |
Aug 16, 2017 | 10.90 | 11.05 | 10.60 | 10.70 | 1,492,334 | -0.25(-2.28%) |
Aug 15, 2017 | 11.15 | 11.22 | 10.95 | 10.95 | 706,993 | -0.20(-1.79%) |
Aug 14, 2017 | 11.15 | 11.35 | 11.10 | 11.15 | 476,671 | +0.00(+0.00%) |
Aug 11, 2017 | 11.20 | 11.40 | 11.10 | 11.15 | 1,539,350 | +0.00(+0.00%) |
Aug 10, 2017 | 11.20 | 11.30 | 11.10 | 11.15 | 1,001,250 | -0.10(-0.89%) |
Aug 09, 2017 | 11.20 | 11.30 | 11.10 | 11.25 | 1,047,953 | +0.00(+0.00%) |
Aug 08, 2017 | 11.65 | 11.65 | 11.20 | 11.25 | 2,460,566 | -0.45(-3.85%) |
Aug 07, 2017 | 11.45 | 11.75 | 11.35 | 11.70 | 878,069 | +0.25(+2.18%) |
Aug 04, 2017 | 11.60 | 11.20 | 11.45 | 1,062,825 | +0.15(+1.33%) | |
Aug 03, 2017 | 11.35 | 11.60 | 10.55 | 11.30 | 2,216,756 | -0.35(-3.00%) |
Aug 02, 2017 | 11.95 | 12.00 | 11.57 | 11.65 | 1,198,589 | -0.30(-2.51%) |
Aug 01, 2017 | 12.00 | 12.05 | 11.85 | 11.95 | 709,486 | +0.00(+0.00%) |
Jul 31, 2017 | 11.75 | 12.00 | 11.65 | 11.95 | 1,010,690 | +0.20(+1.70%) |
Jul 28, 2017 | 11.80 | 11.90 | 11.55 | 11.75 | 634,581 | -0.10(-0.84%) |
Jul 27, 2017 | 12.10 | 12.10 | 11.80 | 11.85 | 583,348 | -0.25(-2.07%) |
Jul 26, 2017 | 12.10 | 12.20 | 11.93 | 12.10 | 581,534 | +0.05(+0.41%) |
Jul 25, 2017 | 12.00 | 12.15 | 11.90 | 12.05 | 402,131 | +0.10(+0.84%) |
Jul 24, 2017 | 11.95 | 12.12 | 11.85 | 11.95 | 821,096 | -0.05(-0.42%) |
Jul 21, 2017 | 12.05 | 12.10 | 11.76 | 12.00 | 908,915 | +0.05(+0.42%) |
Jul 20, 2017 | 12.30 | 11.80 | 11.95 | 930,763 | -0.10(-0.83%) | |
Jul 19, 2017 | 11.95 | 12.10 | 11.80 | 12.05 | 2,039,797 | +0.15(+1.26%) |
Jul 18, 2017 | 11.70 | 11.95 | 11.60 | 11.90 | 1,061,426 | +0.15(+1.28%) |
Jul 17, 2017 | 11.80 | 11.90 | 11.65 | 11.75 | 1,020,098 | -0.10(-0.84%) |
Jul 14, 2017 | 11.95 | 12.05 | 11.80 | 11.85 | 403,947 | -0.15(-1.25%) |
Jul 13, 2017 | 11.95 | 12.00 | 11.80 | 12.00 | 741,295 | +0.15(+1.27%) |
Jul 12, 2017 | 11.90 | 12.15 | 11.85 | 11.85 | 473,662 | +0.05(+0.42%) |
Jul 11, 2017 | 11.95 | 11.95 | 11.70 | 11.80 | 775,270 | -0.10(-0.84%) |
Jul 10, 2017 | 11.90 | 12.05 | 11.85 | 11.90 | 875,235 | -0.05(-0.42%) |
Jul 07, 2017 | 11.95 | 11.95 | 11.75 | 11.95 | 365,097 | +0.05(+0.42%) |
Jul 06, 2017 | 12.30 | 12.40 | 11.75 | 11.90 | 1,088,055 | -0.50(-4.03%) |
Jul 05, 2017 | 12.30 | 12.55 | 12.28 | 12.40 | 1,097,931 | +0.10(+0.81%) |
Jul 03, 2017 | 12.30 | 12.40 | 12.20 | 12.30 | 775,765 | +0.00(+0.00%) |
Jun 30, 2017 | 12.20 | 12.35 | 12.00 | 12.30 | 1,152,784 | +0.10(+0.82%) |
Jun 29, 2017 | 12.60 | 12.70 | 12.10 | 12.20 | 1,322,732 | -0.35(-2.79%) |
Jun 28, 2017 | 12.30 | 12.60 | 12.05 | 12.55 | 1,250,811 | +0.25(+2.03%) |
Jun 27, 2017 | 12.60 | 12.60 | 12.16 | 12.30 | 1,531,795 | -0.30(-2.38%) |
Jun 26, 2017 | 13.35 | 13.35 | 12.55 | 12.60 | 1,517,130 | -0.70(-5.26%) |
Jun 23, 2017 | 13.55 | 13.30 | 3,756,233 | +0.05(+0.38%) | ||
Jun 22, 2017 | 13.50 | 13.85 | 13.10 | 13.25 | 740,947 | -0.30(-2.21%) |
Jun 21, 2017 | 13.35 | 13.62 | 13.22 | 13.55 | 780,044 | +0.20(+1.50%) |
Jun 20, 2017 | 13.50 | 13.60 | 13.25 | 13.35 | 672,009 | -0.10(-0.74%) |
Jun 19, 2017 | 13.25 | 13.60 | 13.15 | 13.45 | 747,313 | +0.25(+1.89%) |
Jun 16, 2017 | 13.00 | 13.30 | 13.00 | 13.20 | 730,626 | -0.05(-0.38%) |
Jun 15, 2017 | 13.25 | 13.35 | 13.10 | 13.25 | 586,201 | -0.15(-1.12%) |
Jun 14, 2017 | 13.55 | 13.55 | 13.30 | 13.40 | 904,701 | -0.15(-1.11%) |
Jun 13, 2017 | 13.70 | 13.80 | 13.50 | 13.55 | 1,141,863 | -0.15(-1.09%) |
Jun 12, 2017 | 13.55 | 13.95 | 13.43 | 13.70 | 1,801,792 | +0.15(+1.11%) |
Jun 09, 2017 | 13.35 | 13.60 | 13.20 | 13.55 | 1,043,449 | +0.25(+1.88%) |
Jun 08, 2017 | 13.25 | 13.50 | 13.00 | 13.30 | 917,090 | +0.00(+0.00%) |
Jun 07, 2017 | 13.55 | 13.55 | 13.10 | 13.30 | 1,369,332 | -0.20(-1.48%) |
Jun 06, 2017 | 12.95 | 13.65 | 12.80 | 13.50 | 1,940,014 | +0.55(+4.25%) |
Jun 05, 2017 | 13.10 | 13.10 | 12.70 | 12.95 | 707,284 | -0.10(-0.77%) |
Jun 02, 2017 | 12.80 | 13.10 | 12.55 | 13.05 | 1,093,928 | +0.35(+2.76%) |