Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.06 | 14.35 | 14.06 | 14.26 | 74,098 | +0.24(+1.74%) |
Aug 30, 2017 | 14.06 | 14.35 | 14.02 | 14.02 | 75,905 | -0.04(-0.29%) |
Aug 29, 2017 | 14.18 | 14.51 | 14.02 | 14.06 | 262,009 | -0.16(-1.14%) |
Aug 28, 2017 | 14.02 | 14.22 | 14.02 | 14.22 | 74,060 | +0.20(+1.45%) |
Aug 25, 2017 | 13.94 | 14.10 | 13.90 | 14.02 | 41,426 | +0.16(+1.17%) |
Aug 24, 2017 | 13.82 | 13.98 | 13.82 | 13.86 | 61,318 | +0.04(+0.29%) |
Aug 23, 2017 | 13.78 | 13.86 | 13.49 | 13.82 | 63,198 | +0.16(+1.19%) |
Aug 22, 2017 | 13.61 | 13.86 | 13.57 | 13.65 | 125,604 | +0.08(+0.60%) |
Aug 21, 2017 | 13.65 | 13.74 | 13.49 | 13.57 | 107,595 | -0.12(-0.89%) |
Aug 18, 2017 | 13.57 | 13.82 | 13.49 | 13.70 | 122,697 | +0.16(+1.20%) |
Aug 17, 2017 | 13.61 | 13.68 | 13.49 | 13.53 | 118,510 | -0.08(-0.60%) |
Aug 16, 2017 | 13.33 | 13.65 | 13.33 | 13.61 | 171,101 | +0.28(+2.13%) |
Aug 15, 2017 | 13.57 | 13.65 | 13.21 | 13.33 | 174,338 | -0.33(-2.38%) |
Aug 14, 2017 | 13.45 | 13.82 | 13.45 | 13.65 | 196,761 | +0.28(+2.13%) |
Aug 11, 2017 | 13.41 | 13.74 | 12.92 | 13.37 | 385,059 | -0.17(-1.24%) |
Aug 10, 2017 | 14.28 | 14.52 | 13.38 | 13.54 | 723,992 | -0.71(-4.96%) |
Aug 09, 2017 | 14.13 | 14.32 | 14.05 | 14.24 | 259,704 | +0.16(+1.11%) |
Aug 08, 2017 | 14.28 | 14.32 | 13.96 | 14.09 | 321,281 | -0.24(-1.64%) |
Aug 07, 2017 | 14.44 | 14.48 | 14.24 | 14.32 | 245,594 | -0.08(-0.55%) |
Aug 04, 2017 | 14.40 | 14.49 | 14.28 | 14.40 | 218,320 | +0.00(+0.00%) |
Aug 03, 2017 | 14.28 | 14.48 | 14.20 | 14.40 | 182,832 | +0.20(+1.38%) |
Aug 02, 2017 | 14.56 | 14.56 | 14.17 | 14.20 | 352,737 | -0.27(-1.90%) |
Aug 01, 2017 | 14.75 | 14.75 | 14.48 | 14.48 | 326,955 | -0.24(-1.60%) |
Jul 31, 2017 | 14.40 | 14.71 | 14.24 | 14.71 | 279,053 | +0.31(+2.18%) |
Jul 28, 2017 | 14.24 | 14.48 | 14.17 | 14.40 | 200,596 | +0.16(+1.10%) |
Jul 27, 2017 | 14.52 | 14.56 | 13.58 | 14.24 | 782,361 | -0.43(-2.94%) |
Jul 26, 2017 | 14.75 | 14.79 | 14.60 | 14.68 | 196,379 | +0.00(+0.00%) |
Jul 25, 2017 | 14.71 | 14.75 | 14.56 | 14.68 | 277,666 | +0.00(+0.00%) |
Jul 24, 2017 | 14.79 | 14.79 | 14.44 | 14.68 | 184,699 | +0.04(+0.27%) |
Jul 21, 2017 | 14.52 | 14.77 | 14.44 | 14.64 | 268,249 | +0.04(+0.27%) |
Jul 20, 2017 | 14.48 | 14.91 | 14.36 | 14.60 | 338,195 | +0.20(+1.36%) |
Jul 19, 2017 | 14.32 | 14.49 | 14.32 | 14.40 | 129,865 | +0.08(+0.55%) |
Jul 18, 2017 | 14.32 | 14.44 | 14.20 | 14.32 | 232,358 | +0.16(+1.11%) |
Jul 17, 2017 | 14.24 | 14.28 | 14.09 | 14.17 | 83,268 | +0.00(+0.00%) |
Jul 14, 2017 | 14.28 | 14.32 | 14.28 | 14.17 | 159,244 | +0.00(+0.00%) |
Jul 13, 2017 | 14.32 | 14.36 | 14.17 | 14.17 | 124,008 | -0.12(-0.82%) |
Jul 12, 2017 | 14.24 | 14.36 | 14.13 | 14.28 | 219,428 | +0.00(+0.00%) |
Jul 11, 2017 | 13.93 | 14.36 | 13.93 | 14.28 | 148,941 | +0.27(+1.96%) |
Jul 10, 2017 | 13.85 | 14.17 | 13.66 | 14.01 | 153,550 | +0.20(+1.42%) |
Jul 07, 2017 | 13.85 | 13.93 | 13.62 | 13.81 | 319,434 | -0.04(-0.28%) |
Jul 06, 2017 | 14.36 | 14.36 | 13.73 | 13.85 | 643,483 | -0.51(-3.55%) |
Jul 05, 2017 | 13.85 | 14.40 | 13.78 | 14.36 | 414,866 | +0.55(+3.98%) |
Jul 03, 2017 | 13.81 | 13.95 | 13.73 | 13.81 | 120,004 | +0.04(+0.29%) |
Jun 30, 2017 | 13.73 | 13.85 | 13.71 | 13.77 | 162,138 | +0.04(+0.29%) |
Jun 29, 2017 | 13.54 | 13.89 | 13.54 | 13.73 | 195,986 | +0.20(+1.45%) |
Jun 28, 2017 | 13.66 | 14.13 | 13.50 | 13.54 | 365,314 | -0.12(-0.86%) |
Jun 27, 2017 | 13.66 | 13.89 | 13.58 | 13.66 | 279,173 | +0.12(+0.87%) |
Jun 26, 2017 | 13.69 | 13.79 | 13.46 | 13.54 | 303,161 | -0.08(-0.58%) |
Jun 23, 2017 | 13.66 | 13.69 | 13.54 | 13.62 | 166,579 | +0.08(+0.58%) |
Jun 22, 2017 | 13.34 | 13.69 | 13.30 | 13.54 | 128,548 | +0.20(+1.47%) |
Jun 21, 2017 | 13.34 | 13.38 | 13.11 | 13.34 | 135,272 | +0.08(+0.59%) |
Jun 20, 2017 | 13.58 | 13.58 | 13.22 | 13.26 | 172,630 | -0.24(-1.74%) |
Jun 19, 2017 | 13.58 | 13.69 | 13.46 | 13.50 | 230,346 | +0.08(+0.58%) |
Jun 16, 2017 | 13.34 | 13.58 | 13.11 | 13.42 | 198,264 | +0.08(+0.59%) |
Jun 15, 2017 | 13.77 | 13.77 | 13.18 | 13.34 | 274,772 | -0.43(-3.13%) |
Jun 14, 2017 | 13.85 | 13.89 | 13.58 | 13.77 | 359,225 | -0.04(-0.28%) |
Jun 13, 2017 | 13.77 | 13.89 | 13.66 | 13.81 | 341,792 | +0.04(+0.29%) |
Jun 12, 2017 | 13.73 | 13.81 | 13.54 | 13.77 | 125,074 | +0.08(+0.57%) |
Jun 09, 2017 | 13.69 | 13.89 | 13.66 | 13.69 | 130,694 | +0.00(+0.00%) |
Jun 08, 2017 | 13.38 | 13.93 | 13.38 | 13.69 | 356,505 | +0.24(+1.75%) |
Jun 07, 2017 | 13.50 | 13.55 | 13.22 | 13.46 | 337,727 | -0.04(-0.29%) |
Jun 06, 2017 | 13.54 | 13.62 | 13.38 | 13.50 | 316,900 | -0.04(-0.29%) |
Jun 05, 2017 | 13.42 | 13.58 | 13.18 | 13.54 | 422,063 | +0.04(+0.29%) |
Jun 02, 2017 | 13.50 | 13.66 | 13.22 | 13.50 | 983,982 | +0.08(+0.58%) |