Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.25 | 11.70 | 11.25 | 11.60 | 1,381,865 | +0.40(+3.57%) |
Aug 30, 2017 | 11.15 | 11.35 | 11.10 | 11.20 | 988,796 | +0.05(+0.45%) |
Aug 29, 2017 | 11.25 | 11.40 | 11.05 | 11.15 | 2,297,416 | -0.15(-1.33%) |
Aug 28, 2017 | 11.30 | 11.45 | 11.30 | 11.30 | 1,852,440 | +0.00(+0.00%) |
Aug 25, 2017 | 11.40 | 11.50 | 11.18 | 11.30 | 2,013,334 | +0.00(+0.00%) |
Aug 24, 2017 | 11.20 | 11.70 | 10.95 | 11.30 | 4,580,312 | +0.10(+0.89%) |
Aug 23, 2017 | 11.40 | 11.60 | 11.05 | 11.20 | 1,722,352 | -0.30(-2.61%) |
Aug 22, 2017 | 11.50 | 11.55 | 11.30 | 11.50 | 881,250 | +0.00(+0.00%) |
Aug 21, 2017 | 11.35 | 11.70 | 11.20 | 11.50 | 2,763,391 | +0.20(+1.77%) |
Aug 18, 2017 | 11.60 | 11.74 | 11.25 | 11.30 | 3,029,799 | -0.35(-3.00%) |
Aug 17, 2017 | 12.00 | 12.07 | 11.60 | 11.65 | 2,134,546 | -0.40(-3.32%) |
Aug 16, 2017 | 12.05 | 12.20 | 12.00 | 12.05 | 1,652,338 | +0.00(+0.00%) |
Aug 15, 2017 | 12.10 | 12.18 | 11.95 | 12.05 | 855,825 | +0.05(+0.42%) |
Aug 14, 2017 | 12.25 | 12.30 | 12.00 | 12.00 | 3,381,931 | -0.15(-1.23%) |
Aug 11, 2017 | 12.00 | 12.22 | 11.88 | 12.15 | 1,399,539 | +0.20(+1.67%) |
Aug 10, 2017 | 11.95 | 12.00 | 11.75 | 11.95 | 1,562,441 | -0.03(-0.21%) |
Aug 09, 2017 | 11.95 | 12.12 | 11.85 | 11.97 | 1,026,182 | -0.08(-0.62%) |
Aug 08, 2017 | 12.05 | 12.40 | 11.95 | 12.05 | 1,526,416 | +0.00(+0.00%) |
Aug 07, 2017 | 12.25 | 12.50 | 12.00 | 12.05 | 1,314,189 | -0.20(-1.63%) |
Aug 04, 2017 | 12.25 | 12.60 | 11.95 | 12.25 | 2,645,954 | +0.05(+0.41%) |
Aug 03, 2017 | 12.20 | 12.28 | 12.05 | 12.20 | 2,519,582 | +0.10(+0.83%) |
Aug 02, 2017 | 12.20 | 12.30 | 11.97 | 12.10 | 2,446,249 | -0.10(-0.82%) |
Aug 01, 2017 | 12.45 | 12.45 | 12.10 | 12.20 | 2,191,830 | -0.15(-1.21%) |
Jul 31, 2017 | 12.50 | 12.60 | 12.03 | 12.35 | 3,337,863 | -0.05(-0.40%) |
Jul 28, 2017 | 12.65 | 12.85 | 12.35 | 12.40 | 2,449,229 | -0.35(-2.75%) |
Jul 27, 2017 | 12.85 | 13.00 | 12.60 | 12.75 | 2,678,300 | -0.05(-0.39%) |
Jul 26, 2017 | 12.90 | 13.10 | 12.75 | 12.80 | 2,677,866 | -0.05(-0.39%) |
Jul 25, 2017 | 12.90 | 13.15 | 12.75 | 12.85 | 1,670,750 | -0.05(-0.39%) |
Jul 24, 2017 | 12.75 | 13.10 | 12.75 | 12.90 | 1,872,961 | +0.20(+1.57%) |
Jul 21, 2017 | 12.90 | 13.00 | 12.70 | 12.70 | 1,537,685 | +0.00(+0.00%) |
Jul 20, 2017 | 12.90 | 12.35 | 12.70 | 2,073,090 | -0.15(-1.17%) | |
Jul 19, 2017 | 13.40 | 13.45 | 12.85 | 12.85 | 4,174,978 | -0.30(-2.28%) |
Jul 18, 2017 | 12.45 | 13.20 | 12.35 | 13.15 | 5,351,140 | +0.65(+5.20%) |
Jul 17, 2017 | 12.55 | 12.55 | 12.25 | 12.50 | 958,307 | +0.00(+0.00%) |
Jul 14, 2017 | 12.45 | 12.60 | 12.35 | 12.50 | 604,078 | +0.00(+0.00%) |
Jul 13, 2017 | 12.40 | 12.55 | 12.20 | 12.50 | 1,121,172 | +0.15(+1.21%) |
Jul 12, 2017 | 12.35 | 12.50 | 12.10 | 12.35 | 1,600,419 | +0.10(+0.82%) |
Jul 11, 2017 | 12.25 | 12.40 | 12.05 | 12.25 | 1,149,514 | +0.00(+0.00%) |
Jul 10, 2017 | 12.10 | 12.50 | 11.95 | 12.25 | 1,367,102 | +0.15(+1.24%) |
Jul 07, 2017 | 11.90 | 12.20 | 11.85 | 12.10 | 697,576 | +0.20(+1.68%) |
Jul 06, 2017 | 12.00 | 12.05 | 11.85 | 11.90 | 1,745,002 | -0.15(-1.24%) |
Jul 05, 2017 | 11.80 | 12.10 | 11.70 | 12.05 | 2,141,856 | +0.15(+1.26%) |
Jul 03, 2017 | 12.10 | 12.10 | 11.85 | 11.90 | 860,021 | -0.10(-0.83%) |
Jun 30, 2017 | 12.25 | 12.35 | 11.95 | 12.00 | 1,455,166 | -0.25(-2.04%) |
Jun 29, 2017 | 12.55 | 12.60 | 11.95 | 12.25 | 2,703,532 | -0.30(-2.39%) |
Jun 28, 2017 | 12.40 | 12.55 | 12.20 | 12.55 | 1,698,781 | +0.20(+1.62%) |
Jun 27, 2017 | 12.55 | 12.60 | 12.15 | 12.35 | 1,598,845 | -0.20(-1.59%) |
Jun 26, 2017 | 12.45 | 12.57 | 12.28 | 12.55 | 1,852,613 | +0.10(+0.80%) |
Jun 23, 2017 | 12.35 | 12.45 | 3,050,589 | -0.10(-0.80%) | ||
Jun 22, 2017 | 12.30 | 12.60 | 12.30 | 12.55 | 2,873,132 | +0.20(+1.62%) |
Jun 21, 2017 | 12.30 | 12.43 | 12.15 | 12.35 | 2,281,576 | +0.10(+0.82%) |
Jun 20, 2017 | 12.60 | 12.65 | 12.15 | 12.25 | 1,299,015 | -0.30(-2.39%) |
Jun 19, 2017 | 12.35 | 12.60 | 12.25 | 12.55 | 1,253,842 | +0.25(+2.03%) |
Jun 16, 2017 | 12.20 | 12.35 | 12.15 | 12.30 | 1,194,905 | +0.05(+0.41%) |
Jun 15, 2017 | 12.45 | 12.65 | 12.15 | 12.25 | 1,596,916 | -0.40(-3.16%) |
Jun 14, 2017 | 12.80 | 12.90 | 12.45 | 12.65 | 2,624,836 | -0.10(-0.78%) |
Jun 13, 2017 | 12.45 | 12.80 | 12.40 | 12.75 | 1,936,631 | +0.35(+2.82%) |
Jun 12, 2017 | 12.35 | 12.50 | 11.83 | 12.40 | 3,327,569 | -0.05(-0.40%) |
Jun 09, 2017 | 12.80 | 12.90 | 12.22 | 12.45 | 2,145,131 | -0.35(-2.73%) |
Jun 08, 2017 | 12.80 | 13.05 | 12.70 | 12.80 | 4,472,440 | +0.05(+0.39%) |
Jun 07, 2017 | 12.40 | 12.80 | 12.22 | 12.75 | 2,298,973 | +0.40(+3.24%) |
Jun 06, 2017 | 12.35 | 12.60 | 12.05 | 12.35 | 2,710,078 | -0.18(-1.40%) |
Jun 05, 2017 | 12.50 | 12.65 | 12.00 | 12.53 | 3,353,114 | +0.08(+0.60%) |
Jun 02, 2017 | 11.70 | 12.45 | 11.55 | 12.45 | 7,239,858 | +0.90(+7.79%) |