Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.23 | 13.33 | 13.13 | 13.15 | 581,381 | -0.02(-0.15%) |
Aug 30, 2017 | 13.02 | 13.19 | 12.95 | 13.17 | 444,127 | +0.12(+0.92%) |
Aug 29, 2017 | 13.12 | 13.20 | 12.95 | 13.05 | 544,685 | -0.07(-0.53%) |
Aug 28, 2017 | 13.40 | 13.46 | 13.07 | 13.12 | 393,184 | -0.28(-2.09%) |
Aug 25, 2017 | 13.28 | 13.47 | 13.12 | 13.40 | 530,981 | +0.17(+1.28%) |
Aug 24, 2017 | 13.35 | 13.55 | 13.21 | 13.23 | 623,938 | -0.03(-0.23%) |
Aug 23, 2017 | 13.16 | 13.35 | 13.13 | 13.26 | 612,204 | +0.06(+0.45%) |
Aug 22, 2017 | 13.34 | 13.38 | 13.15 | 13.20 | 306,790 | -0.10(-0.75%) |
Aug 21, 2017 | 13.09 | 13.32 | 13.03 | 13.30 | 450,976 | +0.18(+1.37%) |
Aug 18, 2017 | 13.20 | 13.20 | 13.02 | 13.12 | 1,631,492 | -0.17(-1.28%) |
Aug 17, 2017 | 13.37 | 13.54 | 13.29 | 13.29 | 1,093,960 | -0.10(-0.75%) |
Aug 16, 2017 | 13.37 | 13.59 | 13.36 | 13.39 | 1,778,341 | +0.01(+0.07%) |
Aug 15, 2017 | 13.49 | 13.49 | 13.18 | 13.38 | 1,489,533 | -0.20(-1.47%) |
Aug 14, 2017 | 13.36 | 13.62 | 13.25 | 13.58 | 406,433 | +0.28(+2.11%) |
Aug 11, 2017 | 13.42 | 13.45 | 13.21 | 13.30 | 692,465 | -0.30(-2.21%) |
Aug 10, 2017 | 13.87 | 13.87 | 13.60 | 13.60 | 460,575 | -0.27(-1.95%) |
Aug 09, 2017 | 13.81 | 13.96 | 13.70 | 13.87 | 633,930 | +0.02(+0.14%) |
Aug 08, 2017 | 13.96 | 14.11 | 13.82 | 13.85 | 568,431 | -0.18(-1.28%) |
Aug 07, 2017 | 14.00 | 14.05 | 13.83 | 14.03 | 491,740 | +0.04(+0.29%) |
Aug 04, 2017 | 13.66 | 14.01 | 13.64 | 13.99 | 436,337 | +0.32(+2.34%) |
Aug 03, 2017 | 13.78 | 13.81 | 13.50 | 13.67 | 847,782 | -0.20(-1.44%) |
Aug 02, 2017 | 13.89 | 14.17 | 13.54 | 13.87 | 1,184,855 | -0.40(-2.80%) |
Aug 01, 2017 | 14.14 | 14.33 | 14.07 | 14.27 | 553,801 | +0.18(+1.28%) |
Jul 31, 2017 | 14.11 | 14.12 | 13.84 | 14.09 | 876,302 | -0.02(-0.14%) |
Jul 28, 2017 | 14.35 | 14.37 | 14.04 | 14.11 | 1,258,202 | -0.27(-1.88%) |
Jul 27, 2017 | 13.88 | 14.41 | 13.71 | 14.38 | 726,749 | +0.49(+3.53%) |
Jul 26, 2017 | 13.84 | 13.94 | 13.73 | 13.89 | 1,145,699 | +0.05(+0.36%) |
Jul 25, 2017 | 13.66 | 13.87 | 13.61 | 13.84 | 469,721 | +0.18(+1.32%) |
Jul 24, 2017 | 13.60 | 13.72 | 13.45 | 13.66 | 694,672 | +0.06(+0.44%) |
Jul 21, 2017 | 13.85 | 13.88 | 13.48 | 13.60 | 1,558,614 | -0.15(-1.09%) |
Jul 20, 2017 | 13.68 | 13.78 | 13.62 | 13.75 | 546,985 | +0.09(+0.66%) |
Jul 19, 2017 | 13.38 | 13.66 | 13.32 | 13.66 | 582,038 | +0.28(+2.09%) |
Jul 18, 2017 | 13.47 | 13.49 | 13.30 | 13.38 | 471,530 | -0.12(-0.89%) |
Jul 17, 2017 | 13.37 | 13.57 | 13.31 | 13.50 | 499,245 | +0.16(+1.20%) |
Jul 14, 2017 | 13.26 | 13.39 | 13.18 | 13.34 | 505,139 | +0.20(+1.52%) |
Jul 13, 2017 | 12.95 | 13.15 | 12.91 | 13.14 | 420,493 | +0.23(+1.78%) |
Jul 12, 2017 | 12.87 | 13.05 | 12.87 | 12.91 | 561,184 | +0.16(+1.25%) |
Jul 11, 2017 | 12.70 | 12.80 | 12.60 | 12.75 | 793,112 | +0.06(+0.47%) |
Jul 10, 2017 | 12.77 | 12.90 | 12.65 | 12.69 | 560,715 | -0.06(-0.47%) |
Jul 07, 2017 | 12.64 | 12.79 | 12.52 | 12.75 | 554,038 | +0.10(+0.79%) |
Jul 06, 2017 | 12.81 | 12.89 | 12.58 | 12.65 | 655,452 | -0.20(-1.56%) |
Jul 05, 2017 | 13.34 | 13.37 | 12.80 | 12.85 | 538,172 | -0.44(-3.31%) |
Jul 03, 2017 | 13.01 | 13.34 | 12.89 | 13.29 | 344,589 | +0.39(+3.02%) |
Jun 30, 2017 | 13.16 | 13.22 | 12.83 | 12.90 | 700,288 | -0.22(-1.68%) |
Jun 29, 2017 | 13.05 | 13.30 | 13.02 | 13.12 | 869,306 | -0.02(-0.15%) |
Jun 28, 2017 | 12.92 | 13.22 | 12.91 | 13.14 | 888,185 | +0.28(+2.18%) |
Jun 27, 2017 | 12.83 | 12.95 | 12.79 | 12.86 | 879,709 | -0.05(-0.39%) |
Jun 26, 2017 | 12.58 | 12.96 | 12.45 | 12.91 | 1,466,016 | +0.41(+3.28%) |
Jun 23, 2017 | 12.08 | 12.51 | 12.08 | 12.50 | 2,517,325 | +0.35(+2.88%) |
Jun 22, 2017 | 12.05 | 12.25 | 11.86 | 12.15 | 1,581,582 | +0.08(+0.66%) |
Jun 21, 2017 | 12.25 | 12.37 | 11.96 | 12.07 | 2,134,307 | -0.22(-1.79%) |
Jun 20, 2017 | 12.21 | 12.33 | 12.14 | 12.29 | 964,412 | +0.05(+0.41%) |
Jun 19, 2017 | 12.71 | 12.71 | 12.18 | 12.24 | 2,362,303 | -0.47(-3.70%) |
Jun 16, 2017 | 13.09 | 13.15 | 12.69 | 12.71 | 1,307,502 | -0.73(-5.43%) |
Jun 15, 2017 | 13.29 | 13.52 | 13.25 | 13.44 | 992,285 | +0.05(+0.37%) |
Jun 14, 2017 | 13.54 | 13.60 | 13.21 | 13.39 | 1,546,093 | -0.04(-0.30%) |
Jun 13, 2017 | 13.50 | 13.65 | 13.23 | 13.43 | 1,214,459 | -0.12(-0.89%) |
Jun 12, 2017 | 13.14 | 13.70 | 12.84 | 13.55 | 2,307,546 | +0.19(+1.42%) |
Jun 09, 2017 | 13.04 | 13.40 | 12.95 | 13.36 | 1,356,883 | +0.31(+2.38%) |
Jun 08, 2017 | 13.11 | 13.15 | 13.00 | 13.05 | 938,761 | -0.06(-0.46%) |
Jun 07, 2017 | 12.82 | 13.16 | 12.80 | 13.11 | 1,141,960 | +0.30(+2.34%) |
Jun 06, 2017 | 12.60 | 12.94 | 12.48 | 12.81 | 957,616 | +0.19(+1.51%) |
Jun 05, 2017 | 12.74 | 12.81 | 12.59 | 12.62 | 536,259 | -0.19(-1.48%) |
Jun 02, 2017 | 12.88 | 13.09 | 12.79 | 12.81 | 717,556 | +0.03(+0.23%) |