Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.09 | 12.13 | 12.00 | 12.04 | 839,646 | +0.02(+0.20%) |
Aug 30, 2017 | 11.86 | 12.02 | 11.83 | 12.01 | 619,454 | +0.12(+1.02%) |
Aug 29, 2017 | 11.85 | 12.01 | 11.84 | 11.89 | 889,403 | +0.00(+0.00%) |
Aug 28, 2017 | 11.97 | 12.01 | 11.83 | 11.89 | 1,044,110 | -0.02(-0.14%) |
Aug 25, 2017 | 11.90 | 11.96 | 11.81 | 11.91 | 845,727 | +0.08(+0.69%) |
Aug 24, 2017 | 11.82 | 11.92 | 11.79 | 11.83 | 1,503,319 | +0.10(+0.83%) |
Aug 23, 2017 | 11.86 | 11.92 | 11.54 | 11.73 | 2,858,030 | -0.12(-1.03%) |
Aug 22, 2017 | 11.97 | 12.09 | 11.85 | 11.85 | 1,635,855 | -0.08(-0.68%) |
Aug 21, 2017 | 11.92 | 11.95 | 11.79 | 11.93 | 579,391 | +0.02(+0.14%) |
Aug 18, 2017 | 11.98 | 12.05 | 11.87 | 11.92 | 924,630 | -0.15(-1.28%) |
Aug 17, 2017 | 12.30 | 12.38 | 12.04 | 12.07 | 1,478,576 | -0.24(-1.98%) |
Aug 16, 2017 | 12.22 | 12.35 | 12.21 | 12.31 | 1,007,631 | +0.06(+0.53%) |
Aug 15, 2017 | 12.31 | 12.36 | 12.22 | 12.25 | 998,746 | +0.00(+0.00%) |
Aug 14, 2017 | 12.51 | 12.53 | 12.16 | 12.25 | 2,220,695 | -0.36(-2.83%) |
Aug 11, 2017 | 12.25 | 12.62 | 12.25 | 12.61 | 1,704,728 | +0.14(+1.16%) |
Aug 10, 2017 | 12.45 | 12.59 | 12.41 | 12.46 | 1,228,385 | +0.08(+0.65%) |
Aug 09, 2017 | 12.49 | 12.65 | 12.38 | 12.38 | 1,191,680 | -0.30(-2.40%) |
Aug 08, 2017 | 13.12 | 13.18 | 12.65 | 12.69 | 1,232,424 | -0.55(-4.18%) |
Aug 07, 2017 | 13.08 | 13.30 | 13.08 | 13.24 | 1,288,239 | +0.10(+0.79%) |
Aug 04, 2017 | 12.92 | 13.22 | 12.92 | 13.14 | 1,406,270 | +0.09(+0.68%) |
Aug 03, 2017 | 13.98 | 14.03 | 12.98 | 13.05 | 2,890,342 | -1.36(-9.42%) |
Aug 02, 2017 | 14.48 | 14.50 | 14.24 | 14.40 | 1,018,654 | -0.10(-0.72%) |
Aug 01, 2017 | 14.47 | 14.51 | 14.33 | 14.51 | 759,411 | +0.12(+0.84%) |
Jul 31, 2017 | 14.34 | 14.41 | 14.19 | 14.39 | 918,096 | +0.11(+0.79%) |
Jul 28, 2017 | 14.11 | 14.30 | 14.08 | 14.28 | 735,910 | +0.18(+1.31%) |
Jul 27, 2017 | 14.09 | 14.17 | 13.83 | 14.09 | 946,967 | +0.04(+0.29%) |
Jul 26, 2017 | 14.19 | 14.21 | 14.01 | 14.05 | 799,511 | -0.14(-0.96%) |
Jul 25, 2017 | 14.23 | 14.28 | 14.16 | 14.19 | 1,595,815 | +0.02(+0.17%) |
Jul 24, 2017 | 14.31 | 14.31 | 14.15 | 14.16 | 640,277 | -0.16(-1.12%) |
Jul 21, 2017 | 14.48 | 14.50 | 14.28 | 14.32 | 801,414 | -0.02(-0.17%) |
Jul 20, 2017 | 14.68 | 14.68 | 14.34 | 14.35 | 803,135 | -0.33(-2.24%) |
Jul 19, 2017 | 14.54 | 14.69 | 14.52 | 14.68 | 878,970 | +0.14(+0.99%) |
Jul 18, 2017 | 14.59 | 14.61 | 14.45 | 14.53 | 909,444 | -0.08(-0.55%) |
Jul 17, 2017 | 14.19 | 14.64 | 14.15 | 14.61 | 1,370,358 | +0.33(+2.30%) |
Jul 14, 2017 | 14.18 | 14.44 | 14.17 | 14.28 | 2,037,177 | -0.33(-2.25%) |
Jul 13, 2017 | 14.64 | 14.72 | 14.53 | 14.61 | 1,022,158 | -0.04(-0.27%) |
Jul 12, 2017 | 14.66 | 14.77 | 14.60 | 14.65 | 818,113 | +0.10(+0.72%) |
Jul 11, 2017 | 14.59 | 14.61 | 14.35 | 14.55 | 1,262,075 | +0.06(+0.44%) |
Jul 10, 2017 | 14.79 | 14.86 | 14.47 | 14.48 | 836,110 | -0.34(-2.27%) |
Jul 07, 2017 | 14.80 | 14.96 | 14.78 | 14.82 | 940,901 | +0.02(+0.16%) |
Jul 06, 2017 | 15.08 | 15.14 | 14.68 | 14.80 | 1,602,264 | -0.36(-2.38%) |
Jul 05, 2017 | 15.31 | 15.31 | 15.07 | 15.16 | 1,374,132 | -0.11(-0.74%) |
Jul 03, 2017 | 15.06 | 15.33 | 14.97 | 15.27 | 520,999 | +0.30(+2.04%) |
Jun 30, 2017 | 15.05 | 15.05 | 14.89 | 14.97 | 1,020,923 | +0.00(+0.00%) |
Jun 29, 2017 | 15.33 | 15.37 | 14.89 | 14.97 | 1,048,554 | -0.35(-2.30%) |
Jun 28, 2017 | 15.27 | 15.56 | 15.24 | 15.32 | 910,176 | +0.13(+0.85%) |
Jun 27, 2017 | 15.42 | 15.48 | 15.17 | 15.19 | 855,916 | -0.23(-1.51%) |
Jun 26, 2017 | 15.37 | 15.48 | 15.33 | 15.42 | 938,157 | +0.10(+0.68%) |
Jun 23, 2017 | 15.17 | 15.40 | 15.11 | 15.32 | 2,746,155 | +0.15(+1.00%) |
Jun 22, 2017 | 15.19 | 15.22 | 15.12 | 15.17 | 786,183 | -0.02(-0.16%) |
Jun 21, 2017 | 15.13 | 15.28 | 15.07 | 15.19 | 930,553 | +0.02(+0.11%) |
Jun 20, 2017 | 15.29 | 15.32 | 15.13 | 15.17 | 1,148,738 | -0.07(-0.47%) |
Jun 19, 2017 | 15.25 | 15.30 | 15.13 | 15.25 | 1,027,428 | +0.09(+0.58%) |
Jun 16, 2017 | 15.07 | 15.25 | 15.07 | 15.16 | 3,441,054 | -0.05(-0.32%) |
Jun 15, 2017 | 15.05 | 15.27 | 15.03 | 15.21 | 860,730 | +0.03(+0.21%) |
Jun 14, 2017 | 15.35 | 15.37 | 15.01 | 15.17 | 1,461,850 | -0.15(-1.00%) |
Jun 13, 2017 | 15.12 | 15.33 | 15.00 | 15.33 | 1,015,475 | +0.28(+1.87%) |
Jun 12, 2017 | 15.25 | 15.37 | 14.97 | 15.05 | 1,478,501 | -0.21(-1.37%) |
Jun 09, 2017 | 14.99 | 15.29 | 14.93 | 15.25 | 1,821,592 | +0.38(+2.53%) |
Jun 08, 2017 | 14.59 | 14.89 | 14.49 | 14.88 | 1,150,388 | +0.29(+1.98%) |
Jun 07, 2017 | 14.56 | 14.62 | 14.48 | 14.59 | 1,077,298 | +0.04(+0.28%) |
Jun 06, 2017 | 14.50 | 14.60 | 14.40 | 14.55 | 1,453,948 | +0.02(+0.11%) |
Jun 05, 2017 | 14.68 | 14.72 | 14.46 | 14.53 | 1,058,498 | -0.15(-1.04%) |
Jun 02, 2017 | 14.58 | 14.72 | 14.55 | 14.68 | 1,137,734 | +0.16(+1.11%) |