Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.89 | 12.42 | 11.88 | 12.41 | 6,471 | +0.23(+1.90%) |
Aug 30, 2017 | 12.06 | 12.56 | 11.57 | 12.18 | 9,264 | -0.74(-5.73%) |
Aug 29, 2017 | 12.03 | 13.10 | 12.03 | 12.92 | 1,487 | +0.56(+4.53%) |
Aug 28, 2017 | 12.95 | 12.97 | 12.36 | 12.36 | 4,850 | -0.41(-3.21%) |
Aug 25, 2017 | 12.93 | 13.00 | 12.10 | 12.77 | 10,357 | +0.32(+2.58%) |
Aug 24, 2017 | 12.22 | 12.45 | 11.60 | 12.45 | 3,382 | +0.59(+4.95%) |
Aug 23, 2017 | 11.01 | 11.89 | 10.00 | 11.86 | 14,995 | +0.36(+3.15%) |
Aug 22, 2017 | 11.15 | 11.60 | 11.12 | 11.50 | 3,413 | +0.00(+0.00%) |
Aug 21, 2017 | 11.97 | 11.97 | 11.00 | 11.50 | 7,279 | -0.45(-3.77%) |
Aug 18, 2017 | 12.03 | 12.45 | 11.93 | 11.95 | 10,079 | -0.74(-5.81%) |
Aug 17, 2017 | 12.24 | 12.70 | 12.24 | 12.69 | 600 | +0.46(+3.73%) |
Aug 16, 2017 | 12.56 | 12.56 | 12.15 | 12.23 | 3,460 | -0.30(-2.39%) |
Aug 15, 2017 | 12.86 | 12.86 | 12.53 | 12.53 | 1,248 | -0.36(-2.79%) |
Aug 14, 2017 | 12.83 | 12.93 | 12.83 | 12.89 | 3,539 | +0.08(+0.62%) |
Aug 10, 2017 | 12.81 | 12.81 | 12.81 | 0 | -0.18(-1.39%) | |
Aug 09, 2017 | 12.99 | 12.99 | 12.99 | 12.99 | 130 | -0.21(-1.59%) |
Aug 08, 2017 | 12.92 | 14.10 | 12.89 | 13.20 | 3,356 | +0.27(+2.12%) |
Aug 07, 2017 | 13.03 | 13.03 | 12.93 | 12.93 | 1,826 | -0.13(-1.02%) |
Aug 04, 2017 | 13.04 | 13.60 | 12.95 | 13.06 | 7,051 | -0.60(-4.39%) |
Aug 03, 2017 | 13.99 | 13.99 | 13.66 | 13.66 | 330 | -0.04(-0.33%) |
Aug 02, 2017 | 14.00 | 14.00 | 13.41 | 13.70 | 702 | -0.20(-1.42%) |
Aug 01, 2017 | 14.02 | 14.02 | 13.90 | 13.90 | 681 | +0.11(+0.82%) |
Jul 31, 2017 | 13.79 | 13.79 | 13.79 | 13.79 | 347 | -0.00(-0.01%) |
Jul 28, 2017 | 13.83 | 13.90 | 13.01 | 13.79 | 2,559 | -0.17(-1.25%) |
Jul 27, 2017 | 13.96 | 14.00 | 13.96 | 13.96 | 1,165 | -0.09(-0.61%) |
Jul 26, 2017 | 14.00 | 14.06 | 13.69 | 14.05 | 7,501 | +0.07(+0.50%) |
Jul 25, 2017 | 13.98 | 13.98 | 13.98 | 13.98 | 108 | +0.63(+4.72%) |
Jul 24, 2017 | 13.36 | 13.36 | 13.35 | 13.35 | 1,044 | -0.19(-1.38%) |
Jul 21, 2017 | 13.68 | 13.70 | 13.29 | 13.54 | 1,698 | +0.54(+4.13%) |
Jul 20, 2017 | 12.98 | 13.09 | 12.98 | 13.00 | 2,013 | -0.25(-1.89%) |
Jul 19, 2017 | 13.20 | 13.46 | 12.59 | 13.25 | 2,922 | -0.40(-2.93%) |
Jul 18, 2017 | 13.70 | 13.70 | 13.46 | 13.65 | 7,949 | -0.05(-0.36%) |
Jul 17, 2017 | 13.61 | 13.77 | 13.60 | 13.70 | 3,162 | +0.31(+2.35%) |
Jul 14, 2017 | 13.48 | 13.75 | 13.20 | 13.38 | 16,417 | +0.48(+3.70%) |
Jul 13, 2017 | 13.03 | 13.04 | 12.91 | 12.91 | 902 | -0.04(-0.32%) |
Jul 12, 2017 | 13.11 | 13.11 | 12.95 | 12.95 | 1,289 | +0.51(+4.10%) |
Jul 11, 2017 | 12.48 | 12.48 | 12.21 | 12.44 | 1,406 | +0.23(+1.88%) |
Jul 10, 2017 | 12.60 | 12.62 | 12.18 | 12.21 | 17,638 | -0.49(-3.86%) |
Jul 07, 2017 | 12.60 | 12.70 | 12.50 | 12.70 | 6,093 | +0.11(+0.87%) |
Jul 06, 2017 | 12.40 | 12.48 | 12.59 | 4,222 | +0.19(+1.53%) | |
Jul 05, 2017 | 12.77 | 12.80 | 12.31 | 12.40 | 12,608 | -0.34(-2.70%) |
Jul 03, 2017 | 12.16 | 12.90 | 12.16 | 12.74 | 12,743 | +0.49(+4.04%) |
Jun 30, 2017 | 12.10 | 12.46 | 11.86 | 12.25 | 24,416 | +0.24(+2.00%) |
Jun 29, 2017 | 11.70 | 12.40 | 11.70 | 12.01 | 6,905 | +0.02(+0.17%) |
Jun 28, 2017 | 12.35 | 12.48 | 11.75 | 11.99 | 12,233 | +0.27(+2.30%) |
Jun 27, 2017 | 12.80 | 12.80 | 11.50 | 11.72 | 29,653 | -0.17(-1.43%) |
Jun 26, 2017 | 12.80 | 12.80 | 11.60 | 11.89 | 18,247 | -0.06(-0.50%) |
Jun 23, 2017 | 12.00 | 12.30 | 11.95 | 11.95 | 8,704 | -0.23(-1.89%) |
Jun 22, 2017 | 12.85 | 12.85 | 11.91 | 12.18 | 13,180 | -0.22(-1.77%) |
Jun 21, 2017 | 12.03 | 12.50 | 11.56 | 12.40 | 13,114 | +0.34(+2.82%) |
Jun 20, 2017 | 12.57 | 12.69 | 11.86 | 12.06 | 16,689 | -0.34(-2.74%) |
Jun 19, 2017 | 12.64 | 14.00 | 12.21 | 12.40 | 17,261 | +0.25(+2.06%) |
Jun 16, 2017 | 14.92 | 14.92 | 12.00 | 12.15 | 32,883 | -2.85(-19.00%) |
Jun 15, 2017 | 15.10 | 15.10 | 13.20 | 15.00 | 2,538 | -0.20(-1.28%) |
Jun 13, 2017 | 15.20 | 15.20 | 15.20 | 205 | +1.23(+8.85%) | |
Jun 12, 2017 | 14.61 | 15.48 | 13.92 | 13.96 | 9,805 | -2.04(-12.75%) |
Jun 09, 2017 | 15.44 | 16.36 | 15.44 | 16.00 | 8,192 | +0.83(+5.47%) |
Jun 08, 2017 | 12.50 | 15.50 | 12.50 | 15.17 | 14,320 | +0.77(+5.35%) |
Jun 07, 2017 | 13.70 | 14.40 | 13.70 | 14.40 | 9,974 | +0.70(+5.11%) |
Jun 06, 2017 | 13.03 | 13.80 | 13.00 | 13.70 | 19,732 | +0.71(+5.47%) |
Jun 05, 2017 | 12.95 | 12.99 | 12.40 | 12.99 | 7,238 | +0.05(+0.39%) |
Jun 02, 2017 | 12.95 | 12.95 | 12.62 | 12.94 | 3,217 | +0.14(+1.09%) |