Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.65 | 11.99 | 11.40 | 11.85 | 963,649 | +0.10(+0.85%) |
Aug 30, 2017 | 12.10 | 12.25 | 11.65 | 11.75 | 193,589 | -0.30(-2.49%) |
Aug 29, 2017 | 12.25 | 12.40 | 11.90 | 12.05 | 370,488 | -0.25(-2.03%) |
Aug 28, 2017 | 12.30 | 12.45 | 12.20 | 12.30 | 231,046 | +0.20(+1.65%) |
Aug 25, 2017 | 12.40 | 12.40 | 12.05 | 12.10 | 160,786 | -0.20(-1.63%) |
Aug 24, 2017 | 12.15 | 12.55 | 12.10 | 12.30 | 177,605 | +0.15(+1.23%) |
Aug 23, 2017 | 12.55 | 13.05 | 11.90 | 12.15 | 720,884 | -0.30(-2.41%) |
Aug 22, 2017 | 12.30 | 12.55 | 12.30 | 12.45 | 411,460 | +0.15(+1.22%) |
Aug 21, 2017 | 12.20 | 12.35 | 11.80 | 12.30 | 490,207 | +0.05(+0.41%) |
Aug 18, 2017 | 11.95 | 12.50 | 11.84 | 12.25 | 555,404 | +0.20(+1.66%) |
Aug 17, 2017 | 11.75 | 12.15 | 11.53 | 12.05 | 294,891 | +0.45(+3.88%) |
Aug 16, 2017 | 11.50 | 11.65 | 11.25 | 11.60 | 173,092 | +0.15(+1.31%) |
Aug 15, 2017 | 11.25 | 11.53 | 11.05 | 11.45 | 219,314 | +0.20(+1.78%) |
Aug 14, 2017 | 10.35 | 11.30 | 10.10 | 11.25 | 382,345 | +1.00(+9.76%) |
Aug 11, 2017 | 10.20 | 10.35 | 10.05 | 10.25 | 152,775 | +0.10(+0.99%) |
Aug 10, 2017 | 10.65 | 10.85 | 10.07 | 10.15 | 296,078 | -0.50(-4.69%) |
Aug 09, 2017 | 12.00 | 12.29 | 10.50 | 10.65 | 593,121 | -1.70(-13.77%) |
Aug 08, 2017 | 13.00 | 13.00 | 12.15 | 12.35 | 303,162 | -0.65(-5.00%) |
Aug 07, 2017 | 12.90 | 13.15 | 12.85 | 13.00 | 354,790 | +0.10(+0.78%) |
Aug 04, 2017 | 12.75 | 13.00 | 12.40 | 12.90 | 263,818 | +0.30(+2.38%) |
Aug 03, 2017 | 12.50 | 12.75 | 12.15 | 12.60 | 213,471 | +0.15(+1.20%) |
Aug 02, 2017 | 12.05 | 12.50 | 11.60 | 12.45 | 185,836 | +0.45(+3.75%) |
Aug 01, 2017 | 12.10 | 12.38 | 11.78 | 12.00 | 159,430 | +0.00(+0.00%) |
Jul 31, 2017 | 12.50 | 12.75 | 11.75 | 12.00 | 252,383 | -0.45(-3.61%) |
Jul 28, 2017 | 12.25 | 12.70 | 12.25 | 12.45 | 171,429 | +0.15(+1.22%) |
Jul 27, 2017 | 12.90 | 12.90 | 12.25 | 12.30 | 143,337 | -0.55(-4.28%) |
Jul 26, 2017 | 13.05 | 13.15 | 12.72 | 12.85 | 137,155 | -0.15(-1.15%) |
Jul 25, 2017 | 13.45 | 13.64 | 12.95 | 13.00 | 179,121 | -0.40(-2.99%) |
Jul 24, 2017 | 13.45 | 13.45 | 12.90 | 13.40 | 307,728 | +0.00(+0.00%) |
Jul 21, 2017 | 13.75 | 13.80 | 13.20 | 13.40 | 178,678 | -0.20(-1.47%) |
Jul 20, 2017 | 14.00 | 13.25 | 13.60 | 155,340 | +0.00(+0.00%) | |
Jul 19, 2017 | 13.80 | 14.05 | 13.35 | 13.60 | 204,356 | -0.15(-1.09%) |
Jul 18, 2017 | 14.15 | 14.15 | 13.60 | 13.75 | 222,492 | -0.35(-2.48%) |
Jul 17, 2017 | 14.35 | 14.45 | 14.00 | 14.10 | 206,675 | -0.20(-1.40%) |
Jul 14, 2017 | 14.60 | 14.70 | 14.15 | 14.30 | 493,941 | -0.30(-2.05%) |
Jul 13, 2017 | 15.05 | 15.20 | 14.30 | 14.60 | 223,003 | -0.35(-2.34%) |
Jul 12, 2017 | 14.75 | 15.18 | 14.50 | 14.95 | 436,822 | +0.30(+2.05%) |
Jul 11, 2017 | 14.75 | 14.80 | 14.50 | 14.65 | 223,273 | -0.05(-0.34%) |
Jul 10, 2017 | 14.70 | 14.85 | 14.40 | 14.70 | 225,196 | -0.05(-0.34%) |
Jul 07, 2017 | 14.35 | 14.85 | 14.30 | 14.75 | 226,175 | +0.50(+3.51%) |
Jul 06, 2017 | 14.70 | 14.85 | 14.25 | 14.25 | 181,487 | -0.35(-2.40%) |
Jul 05, 2017 | 14.55 | 14.68 | 14.25 | 14.60 | 146,105 | +0.05(+0.34%) |
Jul 03, 2017 | 14.50 | 14.65 | 14.35 | 14.55 | 88,998 | +0.05(+0.34%) |
Jun 30, 2017 | 14.60 | 14.65 | 14.40 | 14.50 | 271,176 | -0.15(-1.02%) |
Jun 29, 2017 | 14.50 | 14.80 | 14.40 | 14.65 | 138,020 | +0.10(+0.69%) |
Jun 28, 2017 | 14.35 | 14.80 | 14.10 | 14.55 | 141,805 | +0.25(+1.75%) |
Jun 27, 2017 | 14.70 | 14.75 | 14.30 | 14.30 | 186,759 | -0.45(-3.05%) |
Jun 26, 2017 | 15.10 | 15.20 | 14.70 | 14.75 | 126,048 | -0.25(-1.67%) |
Jun 23, 2017 | 14.95 | 15.15 | 14.84 | 15.00 | 1,008,260 | +0.00(+0.00%) |
Jun 22, 2017 | 15.20 | 15.40 | 14.70 | 15.00 | 208,389 | +0.00(+0.00%) |
Jun 21, 2017 | 14.80 | 15.32 | 14.60 | 15.00 | 288,721 | +0.25(+1.69%) |
Jun 20, 2017 | 14.75 | 14.95 | 14.65 | 14.75 | 182,274 | +0.05(+0.34%) |
Jun 19, 2017 | 14.70 | 14.85 | 14.50 | 14.70 | 227,724 | +0.10(+0.68%) |
Jun 16, 2017 | 14.35 | 14.90 | 14.30 | 14.60 | 580,405 | +0.20(+1.39%) |
Jun 15, 2017 | 14.45 | 15.00 | 14.30 | 14.40 | 167,563 | -0.20(-1.37%) |
Jun 14, 2017 | 14.25 | 14.85 | 14.05 | 14.60 | 177,569 | +0.35(+2.46%) |
Jun 13, 2017 | 14.65 | 14.80 | 14.05 | 14.25 | 363,271 | -0.30(-2.06%) |
Jun 12, 2017 | 14.55 | 14.85 | 14.15 | 14.55 | 177,506 | -0.05(-0.34%) |
Jun 09, 2017 | 14.60 | 14.97 | 14.50 | 14.60 | 292,924 | +0.05(+0.34%) |
Jun 08, 2017 | 14.45 | 14.90 | 14.35 | 14.55 | 297,546 | +0.05(+0.34%) |
Jun 07, 2017 | 14.65 | 15.20 | 14.45 | 14.50 | 346,552 | -0.05(-0.34%) |
Jun 06, 2017 | 13.50 | 14.75 | 13.35 | 14.55 | 354,533 | +0.93(+6.79%) |
Jun 05, 2017 | 13.55 | 13.65 | 13.40 | 13.62 | 126,762 | +0.07(+0.55%) |
Jun 02, 2017 | 12.85 | 13.55 | 12.70 | 13.55 | 206,416 | +0.85(+6.69%) |