Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.85 | 11.06 | 10.64 | 10.71 | 9,699 | -0.14(-1.29%) |
Aug 30, 2017 | 10.64 | 11.06 | 10.64 | 10.85 | 15,874 | +0.07(+0.65%) |
Aug 29, 2017 | 10.78 | 11.13 | 10.47 | 10.78 | 21,058 | -0.21(-1.91%) |
Aug 28, 2017 | 11.20 | 11.25 | 10.85 | 10.99 | 7,334 | -0.28(-2.48%) |
Aug 25, 2017 | 11.06 | 11.27 | 10.85 | 11.27 | 10,530 | +0.35(+3.21%) |
Aug 24, 2017 | 10.85 | 11.27 | 10.50 | 10.92 | 31,064 | +0.28(+2.63%) |
Aug 23, 2017 | 10.99 | 11.06 | 10.57 | 10.64 | 33,715 | -0.35(-3.18%) |
Aug 22, 2017 | 11.20 | 11.27 | 10.92 | 10.99 | 4,581 | -0.21(-1.87%) |
Aug 21, 2017 | 11.34 | 11.60 | 10.92 | 11.20 | 15,871 | -0.35(-3.03%) |
Aug 18, 2017 | 11.62 | 11.93 | 11.34 | 11.55 | 5,318 | -0.07(-0.60%) |
Aug 17, 2017 | 11.55 | 11.97 | 11.55 | 11.62 | 4,430 | -0.07(-0.60%) |
Aug 16, 2017 | 12.25 | 12.31 | 11.41 | 11.69 | 18,900 | -0.35(-2.91%) |
Aug 15, 2017 | 12.11 | 12.25 | 11.76 | 12.04 | 22,982 | -0.21(-1.71%) |
Aug 14, 2017 | 11.83 | 12.74 | 11.76 | 12.25 | 12,458 | +0.35(+2.94%) |
Aug 11, 2017 | 12.60 | 12.63 | 11.76 | 11.90 | 41,159 | -0.35(-2.86%) |
Aug 10, 2017 | 13.65 | 13.65 | 12.04 | 12.25 | 42,608 | -0.35(-2.78%) |
Aug 09, 2017 | 12.25 | 13.09 | 12.25 | 12.60 | 33,702 | +0.56(+4.65%) |
Aug 08, 2017 | 12.25 | 12.53 | 11.90 | 12.04 | 20,970 | -0.42(-3.37%) |
Aug 07, 2017 | 12.25 | 12.88 | 11.90 | 12.46 | 16,965 | +0.00(+0.00%) |
Aug 04, 2017 | 12.81 | 13.02 | 12.26 | 12.46 | 10,289 | -0.42(-3.26%) |
Aug 03, 2017 | 12.88 | 13.18 | 12.81 | 12.88 | 2,796 | -0.21(-1.60%) |
Aug 02, 2017 | 13.51 | 13.58 | 12.81 | 13.09 | 14,772 | -0.42(-3.11%) |
Aug 01, 2017 | 13.58 | 13.79 | 13.44 | 13.51 | 7,289 | +0.07(+0.52%) |
Jul 31, 2017 | 13.51 | 13.86 | 13.37 | 13.44 | 6,468 | -0.14(-1.03%) |
Jul 28, 2017 | 13.65 | 13.99 | 13.50 | 13.58 | 7,472 | +0.07(+0.52%) |
Jul 27, 2017 | 14.56 | 14.70 | 13.37 | 13.51 | 24,752 | -0.84(-5.85%) |
Jul 26, 2017 | 14.21 | 14.69 | 14.07 | 14.35 | 8,986 | +0.21(+1.49%) |
Jul 25, 2017 | 14.07 | 14.98 | 14.00 | 14.14 | 17,872 | +0.00(+0.00%) |
Jul 24, 2017 | 14.35 | 14.70 | 14.00 | 14.14 | 16,587 | -0.28(-1.94%) |
Jul 21, 2017 | 14.14 | 14.91 | 13.72 | 14.42 | 41,261 | +0.28(+1.98%) |
Jul 20, 2017 | 14.00 | 14.35 | 13.72 | 14.14 | 24,836 | +0.42(+3.06%) |
Jul 19, 2017 | 13.30 | 14.28 | 13.09 | 13.72 | 62,859 | +0.63(+4.82%) |
Jul 18, 2017 | 13.02 | 13.44 | 12.60 | 13.09 | 19,093 | -0.14(-1.06%) |
Jul 17, 2017 | 13.30 | 13.30 | 12.81 | 13.23 | 12,183 | -0.14(-1.05%) |
Jul 14, 2017 | 13.09 | 13.79 | 12.60 | 13.37 | 53,540 | +0.63(+4.95%) |
Jul 13, 2017 | 13.23 | 13.23 | 12.60 | 12.74 | 10,862 | -0.49(-3.70%) |
Jul 12, 2017 | 12.39 | 13.54 | 12.31 | 13.23 | 39,189 | +0.77(+6.18%) |
Jul 11, 2017 | 11.90 | 12.88 | 11.69 | 12.46 | 24,656 | +0.56(+4.71%) |
Jul 10, 2017 | 12.32 | 12.32 | 11.69 | 11.90 | 5,778 | -0.28(-2.30%) |
Jul 07, 2017 | 12.11 | 12.18 | 11.62 | 12.18 | 7,521 | +0.21(+1.75%) |
Jul 06, 2017 | 12.11 | 12.46 | 11.76 | 11.97 | 14,978 | -0.35(-2.84%) |
Jul 05, 2017 | 12.25 | 12.32 | 12.11 | 12.32 | 8,050 | +0.07(+0.57%) |
Jul 03, 2017 | 12.25 | 12.53 | 12.25 | 12.25 | 8,095 | +0.00(+0.00%) |
Jun 30, 2017 | 12.60 | 12.77 | 11.95 | 12.25 | 10,220 | -0.42(-3.31%) |
Jun 29, 2017 | 12.74 | 13.09 | 12.25 | 12.67 | 30,693 | -0.07(-0.55%) |
Jun 28, 2017 | 13.16 | 13.16 | 12.60 | 12.74 | 10,838 | -0.14(-1.09%) |
Jun 27, 2017 | 13.44 | 13.58 | 12.88 | 12.88 | 20,097 | -0.70(-5.15%) |
Jun 26, 2017 | 13.30 | 14.00 | 12.95 | 13.58 | 32,650 | +0.21(+1.57%) |
Jun 23, 2017 | 12.32 | 13.79 | 12.00 | 13.37 | 52,825 | +0.98(+7.91%) |
Jun 22, 2017 | 10.85 | 12.60 | 10.78 | 12.39 | 45,129 | +1.46(+13.35%) |
Jun 21, 2017 | 10.71 | 10.99 | 10.71 | 10.93 | 10,913 | +0.22(+2.06%) |
Jun 20, 2017 | 11.06 | 11.20 | 10.64 | 10.71 | 4,769 | -0.42(-3.77%) |
Jun 19, 2017 | 11.06 | 11.20 | 10.99 | 11.13 | 7,206 | +0.28(+2.58%) |
Jun 16, 2017 | 10.85 | 11.13 | 10.78 | 10.85 | 6,453 | +0.14(+1.31%) |
Jun 15, 2017 | 10.78 | 10.99 | 10.64 | 10.71 | 15,777 | -0.21(-1.92%) |
Jun 14, 2017 | 11.20 | 11.27 | 10.71 | 10.92 | 9,435 | -0.42(-3.70%) |
Jun 13, 2017 | 11.55 | 11.62 | 11.26 | 11.34 | 2,648 | -0.28(-2.41%) |
Jun 12, 2017 | 11.55 | 11.76 | 11.48 | 11.62 | 5,687 | +0.00(+0.00%) |
Jun 09, 2017 | 11.97 | 12.32 | 11.41 | 11.62 | 16,498 | -0.49(-4.05%) |
Jun 08, 2017 | 11.83 | 12.18 | 11.65 | 12.11 | 17,966 | +0.35(+2.98%) |
Jun 07, 2017 | 11.69 | 11.90 | 11.48 | 11.76 | 12,794 | +0.14(+1.20%) |
Jun 06, 2017 | 11.69 | 11.76 | 11.48 | 11.62 | 6,655 | +0.00(+0.00%) |
Jun 05, 2017 | 11.41 | 11.76 | 11.41 | 11.62 | 16,538 | +0.14(+1.22%) |
Jun 02, 2017 | 11.41 | 11.54 | 11.41 | 11.48 | 5,338 | +0.14(+1.23%) |