Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.10 | 12.10 | 11.80 | 11.84 | 126,369 | -0.22(-1.86%) |
Aug 30, 2017 | 12.18 | 12.42 | 11.99 | 12.07 | 151,877 | -0.07(-0.62%) |
Aug 29, 2017 | 12.14 | 12.29 | 12.07 | 12.14 | 127,674 | -0.04(-0.31%) |
Aug 28, 2017 | 12.78 | 12.78 | 12.07 | 12.18 | 184,628 | -0.52(-4.12%) |
Aug 25, 2017 | 13.04 | 13.04 | 12.66 | 12.70 | 127,325 | -0.35(-2.68%) |
Aug 24, 2017 | 13.50 | 13.50 | 12.68 | 13.05 | 212,190 | -0.44(-3.29%) |
Aug 23, 2017 | 12.90 | 13.53 | 12.87 | 13.50 | 123,802 | +0.52(+3.99%) |
Aug 22, 2017 | 12.94 | 13.05 | 12.83 | 12.98 | 148,056 | +0.04(+0.29%) |
Aug 21, 2017 | 12.53 | 13.05 | 12.53 | 12.94 | 107,594 | +0.30(+2.34%) |
Aug 18, 2017 | 12.68 | 12.98 | 12.35 | 12.64 | 189,563 | -0.18(-1.44%) |
Aug 17, 2017 | 12.98 | 13.05 | 12.79 | 12.83 | 160,415 | -0.22(-1.70%) |
Aug 16, 2017 | 13.13 | 13.24 | 12.98 | 13.05 | 75,152 | -0.11(-0.84%) |
Aug 15, 2017 | 13.13 | 13.38 | 12.96 | 13.16 | 171,232 | +0.00(+0.00%) |
Aug 14, 2017 | 13.53 | 13.61 | 13.13 | 13.16 | 166,121 | -0.26(-1.93%) |
Aug 11, 2017 | 12.90 | 13.46 | 12.81 | 13.42 | 180,980 | +0.48(+3.71%) |
Aug 10, 2017 | 12.72 | 13.24 | 12.72 | 12.94 | 206,018 | +0.18(+1.45%) |
Aug 09, 2017 | 13.20 | 13.42 | 12.68 | 12.76 | 361,329 | -0.48(-3.63%) |
Aug 08, 2017 | 15.05 | 15.53 | 13.16 | 13.24 | 318,367 | -2.03(-13.32%) |
Aug 07, 2017 | 15.16 | 15.60 | 14.46 | 15.27 | 265,538 | -0.11(-0.72%) |
Aug 04, 2017 | 15.53 | 13.94 | 15.38 | 295,486 | +1.15(+8.05%) | |
Aug 03, 2017 | 14.05 | 14.60 | 13.86 | 14.23 | 355,259 | +0.22(+1.58%) |
Aug 02, 2017 | 14.75 | 14.79 | 13.90 | 14.01 | 240,850 | -0.67(-4.53%) |
Aug 01, 2017 | 15.42 | 15.53 | 14.57 | 14.68 | 139,620 | -0.70(-4.57%) |
Jul 31, 2017 | 15.34 | 15.64 | 15.01 | 15.38 | 215,668 | -0.04(-0.24%) |
Jul 28, 2017 | 15.57 | 15.75 | 15.42 | 15.42 | 255,765 | -0.11(-0.71%) |
Jul 27, 2017 | 15.53 | 15.64 | 15.42 | 15.53 | 283,257 | +0.04(+0.24%) |
Jul 26, 2017 | 15.42 | 15.64 | 15.34 | 15.49 | 169,482 | -0.07(-0.47%) |
Jul 25, 2017 | 15.45 | 15.64 | 15.23 | 15.57 | 378,378 | +0.15(+0.96%) |
Jul 24, 2017 | 15.12 | 15.60 | 14.83 | 15.42 | 183,427 | +0.30(+1.96%) |
Jul 21, 2017 | 15.34 | 15.49 | 14.79 | 15.12 | 227,310 | -0.07(-0.49%) |
Jul 20, 2017 | 15.82 | 15.82 | 15.08 | 15.20 | 216,575 | -0.52(-3.29%) |
Jul 19, 2017 | 15.27 | 15.79 | 15.23 | 15.71 | 256,159 | +0.55(+3.66%) |
Jul 18, 2017 | 14.94 | 15.60 | 14.75 | 15.16 | 282,475 | +0.26(+1.74%) |
Jul 17, 2017 | 14.75 | 14.97 | 14.64 | 14.90 | 151,123 | +0.15(+1.00%) |
Jul 14, 2017 | 14.79 | 14.90 | 14.57 | 14.75 | 97,087 | -0.04(-0.25%) |
Jul 13, 2017 | 15.08 | 15.08 | 14.60 | 14.79 | 156,217 | -0.18(-1.23%) |
Jul 12, 2017 | 14.75 | 15.08 | 14.53 | 14.97 | 174,885 | +0.22(+1.50%) |
Jul 11, 2017 | 14.57 | 15.23 | 14.35 | 14.75 | 317,594 | +0.15(+1.01%) |
Jul 10, 2017 | 14.68 | 14.91 | 14.27 | 14.60 | 383,989 | -0.04(-0.25%) |
Jul 07, 2017 | 13.13 | 15.01 | 13.09 | 14.64 | 686,008 | +1.77(+13.79%) |
Jul 06, 2017 | 13.72 | 13.72 | 12.28 | 12.87 | 491,444 | -0.78(-5.69%) |
Jul 05, 2017 | 13.31 | 13.74 | 12.87 | 13.64 | 350,295 | +0.00(+0.00%) |
Jul 03, 2017 | 13.75 | 13.90 | 13.24 | 13.64 | 334,723 | -0.26(-1.86%) |
Jun 30, 2017 | 14.49 | 14.64 | 13.94 | 13.90 | 380,979 | -0.70(-4.81%) |
Jun 29, 2017 | 16.16 | 16.19 | 14.23 | 14.60 | 596,301 | -1.66(-10.23%) |
Jun 28, 2017 | 16.08 | 16.27 | 15.82 | 16.27 | 258,632 | +0.15(+0.92%) |
Jun 27, 2017 | 16.27 | 16.27 | 15.94 | 16.12 | 234,829 | -0.04(-0.23%) |
Jun 26, 2017 | 16.82 | 16.90 | 16.08 | 16.16 | 381,794 | -0.59(-3.53%) |
Jun 23, 2017 | 16.86 | 16.23 | 16.75 | 440,876 | +0.15(+0.89%) | |
Jun 22, 2017 | 16.27 | 16.82 | 15.79 | 16.60 | 232,970 | -0.37(-2.18%) |
Jun 21, 2017 | 16.79 | 17.45 | 16.79 | 16.97 | 139,194 | +0.00(+0.00%) |
Jun 20, 2017 | 17.04 | 17.04 | 16.67 | 16.97 | 105,810 | -0.04(-0.22%) |
Jun 19, 2017 | 17.49 | 17.49 | 16.75 | 17.01 | 214,694 | -17.60(-50.85%) |
Jun 16, 2017 | 32.57 | 34.79 | 32.46 | 34.61 | 296,575 | +1.81(+5.52%) |
Jun 15, 2017 | 32.28 | 33.16 | 32.28 | 32.79 | 92,938 | +0.11(+0.34%) |
Jun 14, 2017 | 32.28 | 32.96 | 32.02 | 32.68 | 70,359 | +0.41(+1.26%) |
Jun 13, 2017 | 32.91 | 32.98 | 32.02 | 32.28 | 76,874 | -0.44(-1.36%) |
Jun 12, 2017 | 31.09 | 33.28 | 31.09 | 32.72 | 155,135 | +1.63(+5.23%) |
Jun 09, 2017 | 31.09 | 31.39 | 30.84 | 31.09 | 95,406 | -0.30(-0.94%) |
Jun 08, 2017 | 31.39 | 31.72 | 31.06 | 31.39 | 75,938 | -0.30(-0.93%) |
Jun 07, 2017 | 30.80 | 31.98 | 30.76 | 31.69 | 71,713 | +0.59(+1.90%) |
Jun 06, 2017 | 31.65 | 32.83 | 30.87 | 31.09 | 148,971 | -0.92(-2.89%) |
Jun 05, 2017 | 32.98 | 33.16 | 32.02 | 32.02 | 95,398 | -0.92(-2.81%) |
Jun 02, 2017 | 32.61 | 34.05 | 32.61 | 32.94 | 81,235 | -0.15(-0.45%) |