Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.15 | 13.45 | 13.04 | 13.30 | 660,016 | +0.19(+1.41%) |
Aug 30, 2017 | 12.96 | 13.41 | 12.89 | 13.11 | 878,638 | +0.10(+0.80%) |
Aug 29, 2017 | 13.01 | 13.08 | 12.86 | 13.01 | 663,494 | +0.00(+0.00%) |
Aug 28, 2017 | 13.05 | 13.19 | 12.83 | 13.01 | 586,118 | -0.07(-0.56%) |
Aug 25, 2017 | 12.90 | 13.12 | 12.79 | 13.08 | 880,454 | +0.15(+1.13%) |
Aug 24, 2017 | 12.72 | 12.97 | 12.61 | 12.94 | 755,557 | +0.18(+1.43%) |
Aug 23, 2017 | 12.46 | 12.83 | 12.42 | 12.75 | 548,747 | +0.33(+2.65%) |
Aug 22, 2017 | 12.31 | 12.42 | 12.31 | 12.42 | 425,638 | +0.11(+0.89%) |
Aug 21, 2017 | 12.31 | 12.39 | 12.08 | 12.31 | 397,182 | -0.04(-0.30%) |
Aug 18, 2017 | 12.42 | 12.57 | 12.31 | 12.35 | 514,613 | -0.15(-1.17%) |
Aug 17, 2017 | 12.64 | 12.64 | 12.39 | 12.50 | 474,153 | -0.11(-0.87%) |
Aug 16, 2017 | 12.61 | 12.72 | 12.42 | 12.61 | 786,781 | -0.04(-0.29%) |
Aug 15, 2017 | 12.46 | 12.64 | 12.35 | 12.64 | 457,005 | +0.22(+1.76%) |
Aug 14, 2017 | 12.31 | 12.55 | 12.06 | 12.42 | 946,695 | +0.15(+1.19%) |
Aug 11, 2017 | 12.10 | 12.31 | 11.99 | 12.28 | 977,755 | +0.22(+1.82%) |
Aug 10, 2017 | 11.58 | 12.13 | 11.58 | 12.06 | 1,076,365 | +0.18(+1.54%) |
Aug 09, 2017 | 11.26 | 12.17 | 11.26 | 11.88 | 1,305,617 | +0.55(+4.84%) |
Aug 08, 2017 | 11.18 | 11.55 | 10.67 | 11.33 | 2,693,859 | -0.44(-3.73%) |
Aug 07, 2017 | 11.80 | 11.88 | 11.64 | 11.77 | 874,780 | -0.04(-0.31%) |
Aug 04, 2017 | 11.73 | 11.86 | 11.69 | 11.80 | 570,480 | +0.11(+0.94%) |
Aug 03, 2017 | 11.69 | 11.77 | 11.55 | 11.69 | 658,710 | -0.04(-0.31%) |
Aug 02, 2017 | 11.99 | 11.99 | 11.69 | 11.73 | 497,134 | -0.22(-1.84%) |
Aug 01, 2017 | 12.10 | 12.15 | 11.84 | 11.95 | 571,018 | -0.15(-1.21%) |
Jul 31, 2017 | 11.95 | 12.42 | 11.77 | 12.10 | 900,232 | +0.26(+2.16%) |
Jul 28, 2017 | 11.91 | 11.99 | 11.79 | 11.84 | 739,091 | -0.07(-0.61%) |
Jul 27, 2017 | 11.99 | 11.99 | 11.84 | 11.91 | 361,470 | -0.07(-0.61%) |
Jul 26, 2017 | 12.13 | 12.21 | 11.99 | 11.99 | 406,211 | -0.15(-1.21%) |
Jul 25, 2017 | 12.13 | 12.21 | 12.02 | 12.13 | 647,882 | +0.11(+0.91%) |
Jul 24, 2017 | 11.99 | 12.13 | 11.91 | 12.02 | 518,167 | +0.04(+0.31%) |
Jul 21, 2017 | 12.06 | 12.17 | 11.99 | 11.99 | 869,078 | +0.00(+0.00%) |
Jul 20, 2017 | 11.88 | 12.13 | 11.84 | 11.99 | 424,215 | +0.11(+0.92%) |
Jul 19, 2017 | 12.02 | 12.02 | 11.84 | 11.88 | 338,033 | -0.11(-0.91%) |
Jul 18, 2017 | 11.99 | 12.10 | 11.88 | 11.99 | 666,987 | +0.04(+0.31%) |
Jul 17, 2017 | 11.91 | 12.31 | 11.73 | 11.95 | 1,322,916 | +0.00(+0.00%) |
Jul 14, 2017 | 12.06 | 12.28 | 11.91 | 11.95 | 1,391,217 | -0.26(-2.10%) |
Jul 13, 2017 | 12.35 | 12.50 | 12.13 | 12.21 | 1,110,845 | -0.11(-0.89%) |
Jul 12, 2017 | 12.10 | 12.68 | 11.66 | 12.31 | 2,060,826 | -0.51(-3.99%) |
Jul 11, 2017 | 12.75 | 12.86 | 12.68 | 12.83 | 669,752 | +0.04(+0.29%) |
Jul 10, 2017 | 12.79 | 12.97 | 12.68 | 12.79 | 329,672 | -0.04(-0.28%) |
Jul 07, 2017 | 12.90 | 12.94 | 12.75 | 12.83 | 413,084 | -0.04(-0.28%) |
Jul 06, 2017 | 12.75 | 12.97 | 12.64 | 12.86 | 881,680 | +0.11(+0.86%) |
Jul 05, 2017 | 12.90 | 13.05 | 12.68 | 12.75 | 1,086,837 | -0.11(-0.85%) |
Jul 03, 2017 | 12.83 | 13.01 | 12.83 | 12.86 | 242,848 | -0.04(-0.28%) |
Jun 30, 2017 | 13.19 | 13.19 | 12.86 | 12.90 | 450,020 | -0.26(-1.94%) |
Jun 29, 2017 | 13.37 | 13.37 | 13.01 | 13.16 | 452,867 | -0.18(-1.37%) |
Jun 28, 2017 | 13.12 | 13.34 | 12.97 | 13.34 | 423,361 | +0.26(+1.96%) |
Jun 27, 2017 | 13.12 | 13.27 | 12.90 | 13.08 | 565,389 | -0.04(-0.28%) |
Jun 26, 2017 | 12.75 | 13.12 | 12.75 | 13.12 | 573,085 | +0.29(+2.28%) |
Jun 23, 2017 | 12.90 | 12.90 | 12.75 | 12.83 | 905,943 | +0.00(+0.00%) |
Jun 22, 2017 | 12.72 | 12.90 | 12.61 | 12.83 | 701,564 | +0.11(+0.86%) |
Jun 21, 2017 | 12.86 | 13.01 | 12.68 | 12.72 | 582,112 | -0.15(-1.14%) |
Jun 20, 2017 | 12.53 | 12.97 | 12.52 | 12.86 | 863,783 | +0.29(+2.33%) |
Jun 19, 2017 | 12.42 | 12.72 | 12.35 | 12.57 | 415,669 | +0.07(+0.58%) |
Jun 16, 2017 | 12.72 | 12.72 | 12.28 | 12.50 | 1,038,975 | -0.26(-2.01%) |
Jun 15, 2017 | 12.86 | 12.90 | 12.68 | 12.75 | 951,830 | -0.11(-0.85%) |
Jun 14, 2017 | 12.79 | 12.97 | 12.64 | 12.86 | 637,281 | +0.07(+0.57%) |
Jun 13, 2017 | 12.61 | 12.86 | 12.53 | 12.79 | 733,921 | +0.26(+2.04%) |
Jun 12, 2017 | 12.57 | 12.74 | 12.46 | 12.53 | 772,012 | -0.15(-1.15%) |
Jun 09, 2017 | 12.50 | 12.75 | 12.46 | 12.68 | 475,992 | +0.22(+1.76%) |
Jun 08, 2017 | 12.39 | 12.57 | 12.31 | 12.46 | 637,322 | +0.07(+0.59%) |
Jun 07, 2017 | 12.13 | 12.44 | 12.13 | 12.39 | 560,012 | +0.22(+1.80%) |
Jun 06, 2017 | 12.17 | 12.24 | 12.10 | 12.17 | 642,066 | +0.04(+0.30%) |
Jun 05, 2017 | 12.17 | 12.21 | 12.06 | 12.13 | 634,429 | -0.07(-0.60%) |
Jun 02, 2017 | 12.24 | 12.31 | 12.13 | 12.21 | 478,221 | -0.04(-0.30%) |