Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.15 | 12.54 | 12.12 | 12.43 | 443,169 | +0.34(+2.81%) |
Aug 30, 2017 | 11.85 | 12.10 | 11.74 | 12.09 | 253,305 | +0.25(+2.11%) |
Aug 29, 2017 | 11.71 | 11.88 | 11.66 | 11.84 | 351,146 | +0.01(+0.08%) |
Aug 28, 2017 | 11.95 | 12.00 | 11.79 | 11.83 | 375,479 | -0.06(-0.50%) |
Aug 25, 2017 | 11.93 | 11.98 | 11.76 | 11.89 | 444,890 | +0.01(+0.08%) |
Aug 24, 2017 | 11.98 | 12.18 | 11.87 | 11.88 | 299,987 | -0.08(-0.67%) |
Aug 23, 2017 | 12.05 | 12.05 | 11.74 | 11.96 | 347,042 | -0.18(-1.48%) |
Aug 22, 2017 | 12.11 | 12.23 | 12.03 | 12.14 | 387,396 | +0.13(+1.08%) |
Aug 21, 2017 | 11.84 | 12.10 | 11.78 | 12.01 | 449,477 | +0.16(+1.35%) |
Aug 18, 2017 | 11.76 | 11.99 | 11.74 | 11.85 | 452,393 | +0.02(+0.17%) |
Aug 17, 2017 | 11.96 | 12.03 | 11.79 | 11.83 | 568,100 | -0.12(-1.00%) |
Aug 16, 2017 | 12.08 | 12.19 | 11.82 | 11.95 | 756,291 | -0.12(-0.99%) |
Aug 15, 2017 | 12.26 | 12.26 | 12.04 | 12.07 | 393,491 | -0.13(-1.07%) |
Aug 14, 2017 | 12.19 | 12.29 | 12.06 | 12.20 | 233,350 | +0.05(+0.41%) |
Aug 11, 2017 | 12.01 | 12.21 | 11.78 | 12.15 | 282,724 | +0.03(+0.25%) |
Aug 10, 2017 | 12.36 | 12.50 | 12.04 | 12.12 | 297,939 | -0.34(-2.73%) |
Aug 09, 2017 | 12.57 | 12.58 | 12.25 | 12.46 | 283,941 | -0.16(-1.27%) |
Aug 08, 2017 | 12.64 | 13.03 | 12.58 | 12.62 | 294,985 | -0.01(-0.08%) |
Aug 07, 2017 | 13.09 | 13.13 | 12.60 | 12.63 | 465,345 | -0.49(-3.73%) |
Aug 04, 2017 | 13.03 | 13.20 | 12.97 | 13.12 | 209,857 | +0.16(+1.23%) |
Aug 03, 2017 | 12.98 | 13.18 | 12.85 | 12.96 | 502,396 | -0.06(-0.46%) |
Aug 02, 2017 | 12.60 | 13.43 | 12.50 | 13.02 | 661,732 | -0.23(-1.74%) |
Aug 01, 2017 | 13.86 | 13.86 | 13.21 | 13.25 | 621,997 | -0.55(-3.99%) |
Jul 31, 2017 | 14.27 | 14.27 | 13.62 | 13.80 | 266,140 | -0.47(-3.29%) |
Jul 28, 2017 | 14.40 | 14.45 | 14.07 | 14.27 | 237,357 | -0.14(-0.97%) |
Jul 27, 2017 | 14.88 | 14.88 | 14.31 | 14.41 | 410,008 | -0.50(-3.35%) |
Jul 26, 2017 | 14.92 | 15.08 | 14.49 | 14.91 | 488,453 | -0.05(-0.33%) |
Jul 25, 2017 | 14.70 | 14.98 | 14.47 | 14.96 | 323,764 | +0.29(+1.98%) |
Jul 24, 2017 | 14.62 | 14.75 | 14.39 | 14.67 | 288,299 | +0.09(+0.62%) |
Jul 21, 2017 | 14.58 | 14.59 | 14.27 | 14.58 | 301,394 | +0.09(+0.62%) |
Jul 20, 2017 | 14.65 | 14.66 | 14.40 | 14.49 | 228,105 | -0.12(-0.82%) |
Jul 19, 2017 | 14.47 | 14.73 | 14.41 | 14.61 | 242,766 | +0.14(+0.97%) |
Jul 18, 2017 | 14.44 | 14.53 | 14.27 | 14.47 | 195,759 | +0.02(+0.14%) |
Jul 17, 2017 | 14.52 | 14.58 | 14.22 | 14.45 | 222,854 | -0.10(-0.69%) |
Jul 14, 2017 | 14.63 | 14.85 | 14.38 | 14.55 | 247,116 | -0.13(-0.89%) |
Jul 13, 2017 | 14.85 | 14.94 | 14.63 | 14.68 | 185,896 | -0.18(-1.21%) |
Jul 12, 2017 | 14.67 | 14.96 | 14.67 | 14.86 | 149,981 | +0.25(+1.71%) |
Jul 11, 2017 | 14.76 | 14.78 | 14.31 | 14.61 | 218,641 | -0.14(-0.95%) |
Jul 10, 2017 | 14.86 | 15.08 | 14.61 | 14.75 | 347,881 | -0.08(-0.54%) |
Jul 07, 2017 | 14.82 | 15.01 | 14.60 | 14.83 | 323,885 | +0.12(+0.82%) |
Jul 06, 2017 | 14.99 | 15.14 | 14.56 | 14.71 | 447,953 | -0.28(-1.87%) |
Jul 05, 2017 | 15.20 | 15.24 | 14.85 | 14.99 | 329,912 | -0.21(-1.38%) |
Jul 03, 2017 | 15.23 | 15.30 | 14.87 | 15.20 | 90,100 | -0.01(-0.07%) |
Jun 30, 2017 | 15.33 | 15.33 | 15.14 | 15.21 | 198,202 | -0.12(-0.78%) |
Jun 29, 2017 | 15.46 | 15.58 | 15.13 | 15.33 | 191,696 | -0.14(-0.90%) |
Jun 28, 2017 | 15.30 | 15.57 | 15.17 | 15.47 | 178,242 | +0.21(+1.38%) |
Jun 27, 2017 | 15.73 | 15.77 | 15.23 | 15.26 | 213,599 | -0.48(-3.05%) |
Jun 26, 2017 | 15.75 | 15.81 | 15.59 | 15.74 | 379,814 | +0.03(+0.19%) |
Jun 23, 2017 | 15.94 | 16.04 | 15.63 | 15.71 | 687,497 | -0.23(-1.44%) |
Jun 22, 2017 | 15.71 | 16.04 | 15.71 | 15.94 | 233,462 | +0.23(+1.46%) |
Jun 21, 2017 | 15.93 | 16.08 | 15.68 | 15.71 | 159,536 | -0.13(-0.82%) |
Jun 20, 2017 | 15.72 | 16.04 | 15.65 | 15.84 | 218,006 | +0.11(+0.70%) |
Jun 19, 2017 | 15.74 | 15.90 | 15.50 | 15.73 | 491,079 | +0.09(+0.58%) |
Jun 16, 2017 | 15.56 | 15.65 | 15.32 | 15.64 | 454,987 | +0.05(+0.32%) |
Jun 15, 2017 | 15.65 | 15.79 | 15.54 | 15.59 | 335,513 | -0.20(-1.27%) |
Jun 14, 2017 | 15.27 | 15.87 | 15.27 | 15.79 | 495,082 | +0.75(+4.99%) |
Jun 13, 2017 | 15.30 | 15.53 | 15.00 | 15.04 | 369,249 | -0.12(-0.79%) |
Jun 12, 2017 | 14.34 | 15.23 | 14.34 | 15.16 | 1,052,536 | +0.83(+5.79%) |
Jun 09, 2017 | 14.05 | 14.45 | 14.01 | 14.33 | 580,827 | +0.23(+1.63%) |
Jun 08, 2017 | 14.11 | 14.24 | 13.98 | 14.10 | 206,382 | +0.05(+0.36%) |
Jun 07, 2017 | 14.26 | 14.37 | 13.89 | 14.05 | 224,908 | -0.20(-1.40%) |
Jun 06, 2017 | 14.01 | 14.37 | 13.81 | 14.25 | 449,308 | +0.15(+1.06%) |
Jun 05, 2017 | 14.30 | 14.39 | 14.03 | 14.10 | 213,650 | -0.25(-1.74%) |
Jun 02, 2017 | 14.14 | 14.50 | 14.14 | 14.35 | 212,811 | +0.23(+1.63%) |