Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.40 | 15.85 | 15.20 | 15.40 | 124,117 | -0.30(-1.91%) |
Aug 30, 2017 | 16.60 | 16.90 | 15.50 | 15.70 | 94,785 | -1.10(-6.55%) |
Aug 29, 2017 | 15.90 | 16.80 | 15.60 | 16.80 | 114,844 | +0.70(+4.35%) |
Aug 28, 2017 | 16.00 | 16.50 | 15.50 | 16.10 | 78,491 | +0.00(+0.00%) |
Aug 25, 2017 | 15.30 | 16.30 | 14.50 | 16.10 | 181,873 | +1.30(+8.78%) |
Aug 24, 2017 | 15.00 | 15.05 | 14.00 | 14.80 | 71,695 | -0.10(-0.67%) |
Aug 23, 2017 | 13.20 | 15.20 | 13.10 | 14.90 | 153,567 | +1.80(+13.74%) |
Aug 22, 2017 | 12.20 | 13.40 | 12.20 | 13.10 | 135,943 | +0.80(+6.50%) |
Aug 21, 2017 | 13.20 | 13.20 | 12.30 | 12.30 | 76,522 | -0.80(-6.11%) |
Aug 18, 2017 | 12.70 | 13.30 | 12.70 | 13.10 | 65,366 | +0.20(+1.55%) |
Aug 17, 2017 | 12.80 | 13.10 | 12.50 | 12.90 | 75,505 | +0.20(+1.57%) |
Aug 16, 2017 | 12.50 | 13.10 | 12.30 | 12.70 | 87,933 | +0.40(+3.25%) |
Aug 15, 2017 | 13.10 | 13.60 | 12.20 | 12.30 | 73,661 | -0.80(-6.11%) |
Aug 14, 2017 | 12.80 | 13.60 | 12.61 | 13.10 | 114,471 | +0.60(+4.80%) |
Aug 11, 2017 | 12.60 | 13.00 | 12.10 | 12.50 | 67,223 | +0.10(+0.81%) |
Aug 10, 2017 | 12.30 | 12.80 | 12.27 | 12.40 | 40,596 | +0.00(+0.00%) |
Aug 09, 2017 | 12.30 | 12.90 | 12.20 | 12.40 | 50,891 | +0.00(+0.00%) |
Aug 08, 2017 | 12.50 | 12.80 | 12.20 | 12.40 | 35,809 | -0.10(-0.80%) |
Aug 07, 2017 | 11.90 | 12.70 | 11.90 | 12.50 | 48,880 | +0.50(+4.17%) |
Aug 04, 2017 | 11.70 | 12.20 | 11.70 | 12.00 | 37,426 | +0.30(+2.56%) |
Aug 03, 2017 | 12.70 | 13.00 | 11.70 | 11.70 | 67,207 | -1.10(-8.59%) |
Aug 02, 2017 | 12.60 | 13.20 | 12.60 | 12.80 | 61,223 | +0.00(+0.00%) |
Aug 01, 2017 | 12.30 | 13.00 | 12.30 | 12.80 | 60,248 | +0.50(+4.07%) |
Jul 31, 2017 | 11.90 | 12.40 | 11.80 | 12.30 | 35,467 | +0.30(+2.50%) |
Jul 28, 2017 | 11.20 | 12.10 | 11.20 | 12.00 | 41,681 | +0.70(+6.19%) |
Jul 27, 2017 | 12.00 | 12.01 | 11.20 | 11.30 | 98,604 | -0.70(-5.83%) |
Jul 26, 2017 | 12.40 | 12.40 | 11.90 | 12.00 | 42,314 | -0.40(-3.23%) |
Jul 25, 2017 | 11.90 | 12.80 | 11.70 | 12.40 | 68,523 | +0.60(+5.08%) |
Jul 24, 2017 | 11.30 | 11.80 | 11.30 | 11.80 | 81,623 | +0.50(+4.42%) |
Jul 21, 2017 | 12.10 | 12.10 | 11.05 | 11.30 | 112,480 | -0.60(-5.04%) |
Jul 20, 2017 | 12.00 | 12.10 | 11.80 | 11.90 | 39,626 | +0.00(+0.00%) |
Jul 19, 2017 | 11.80 | 11.90 | 11.70 | 11.90 | 25,228 | +0.00(+0.00%) |
Jul 18, 2017 | 12.10 | 12.10 | 11.80 | 11.90 | 30,076 | +0.00(+0.00%) |
Jul 17, 2017 | 12.00 | 12.40 | 11.70 | 11.90 | 78,466 | -0.10(-0.83%) |
Jul 14, 2017 | 12.40 | 12.50 | 11.90 | 12.00 | 39,023 | -0.30(-2.44%) |
Jul 13, 2017 | 12.80 | 12.90 | 12.00 | 12.30 | 119,557 | -0.70(-5.38%) |
Jul 12, 2017 | 12.60 | 13.60 | 12.35 | 13.00 | 97,084 | +0.40(+3.17%) |
Jul 11, 2017 | 12.20 | 12.63 | 11.90 | 12.60 | 67,025 | +0.30(+2.44%) |
Jul 10, 2017 | 12.00 | 12.40 | 11.80 | 12.30 | 42,219 | +0.30(+2.50%) |
Jul 07, 2017 | 13.00 | 13.00 | 11.90 | 12.00 | 66,422 | -1.10(-8.40%) |
Jul 06, 2017 | 13.10 | 13.70 | 13.00 | 13.10 | 40,197 | -0.20(-1.50%) |
Jul 05, 2017 | 13.70 | 13.70 | 12.60 | 13.30 | 45,115 | -0.60(-4.32%) |
Jul 03, 2017 | 13.80 | 14.00 | 13.50 | 13.90 | 22,303 | +0.20(+1.46%) |
Jun 30, 2017 | 13.20 | 13.80 | 13.00 | 13.70 | 79,291 | +0.80(+6.20%) |
Jun 29, 2017 | 12.40 | 13.50 | 12.30 | 12.90 | 71,790 | +0.50(+4.03%) |
Jun 28, 2017 | 12.50 | 12.80 | 12.00 | 12.40 | 46,845 | +0.00(+0.00%) |
Jun 27, 2017 | 12.00 | 13.30 | 11.80 | 12.40 | 90,982 | +0.40(+3.33%) |
Jun 26, 2017 | 13.10 | 13.10 | 11.70 | 12.00 | 115,687 | -0.50(-4.00%) |
Jun 23, 2017 | 11.80 | 13.50 | 11.60 | 12.50 | 941,306 | +0.90(+7.76%) |
Jun 22, 2017 | 10.50 | 11.70 | 10.50 | 11.60 | 99,128 | +1.00(+9.43%) |
Jun 21, 2017 | 10.20 | 11.05 | 10.20 | 10.60 | 65,201 | +0.40(+3.92%) |
Jun 20, 2017 | 11.00 | 11.20 | 10.10 | 10.20 | 78,748 | -0.80(-7.27%) |
Jun 19, 2017 | 11.50 | 11.80 | 11.00 | 11.00 | 54,289 | -0.40(-3.51%) |
Jun 16, 2017 | 11.50 | 11.70 | 11.40 | 11.40 | 41,886 | -0.30(-2.56%) |
Jun 15, 2017 | 12.00 | 12.20 | 11.60 | 11.70 | 68,245 | -0.70(-5.65%) |
Jun 14, 2017 | 12.30 | 12.45 | 11.67 | 12.40 | 52,910 | +0.20(+1.64%) |
Jun 13, 2017 | 12.10 | 12.40 | 11.50 | 12.20 | 65,864 | +0.50(+4.27%) |
Jun 12, 2017 | 12.60 | 13.20 | 11.40 | 11.70 | 123,109 | -1.00(-7.87%) |
Jun 09, 2017 | 11.40 | 13.40 | 11.36 | 12.70 | 202,013 | +1.50(+13.39%) |
Jun 08, 2017 | 10.50 | 11.40 | 10.30 | 11.20 | 66,319 | +0.60(+5.66%) |
Jun 07, 2017 | 10.50 | 10.60 | 10.10 | 10.60 | 54,852 | +0.10(+0.95%) |
Jun 06, 2017 | 10.40 | 10.60 | 10.00 | 10.50 | 70,352 | -0.10(-0.94%) |
Jun 05, 2017 | 10.70 | 10.90 | 10.20 | 10.60 | 74,248 | -0.20(-1.85%) |
Jun 02, 2017 | 11.10 | 11.10 | 10.20 | 10.80 | 105,064 | -0.30(-2.70%) |