Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.43 | 13.53 | 13.25 | 13.38 | 1,403,404 | +0.05(+0.38%) |
Aug 30, 2017 | 13.06 | 13.40 | 12.95 | 13.33 | 2,781,569 | +0.43(+3.33%) |
Aug 29, 2017 | 12.50 | 13.12 | 12.32 | 12.90 | 3,834,526 | +0.75(+6.17%) |
Aug 28, 2017 | 12.40 | 12.40 | 12.11 | 12.15 | 817,232 | -0.19(-1.54%) |
Aug 25, 2017 | 12.55 | 12.62 | 12.16 | 12.34 | 824,147 | -0.17(-1.36%) |
Aug 24, 2017 | 12.33 | 12.80 | 12.22 | 12.51 | 1,332,825 | +0.19(+1.54%) |
Aug 23, 2017 | 12.27 | 12.33 | 12.11 | 12.32 | 854,380 | -0.04(-0.28%) |
Aug 22, 2017 | 12.10 | 12.40 | 12.10 | 12.36 | 703,135 | +0.33(+2.70%) |
Aug 21, 2017 | 12.24 | 12.25 | 11.92 | 12.03 | 1,290,351 | -0.26(-2.12%) |
Aug 18, 2017 | 12.15 | 12.36 | 12.14 | 12.29 | 829,255 | +0.07(+0.57%) |
Aug 17, 2017 | 12.45 | 12.50 | 12.13 | 12.22 | 1,092,295 | -0.24(-1.93%) |
Aug 16, 2017 | 12.53 | 12.62 | 12.31 | 12.46 | 1,000,790 | -0.02(-0.16%) |
Aug 15, 2017 | 12.78 | 13.02 | 12.43 | 12.48 | 1,497,876 | -0.24(-1.89%) |
Aug 14, 2017 | 12.44 | 12.74 | 12.40 | 12.72 | 1,546,304 | +0.37(+3.00%) |
Aug 11, 2017 | 12.14 | 12.40 | 12.02 | 12.35 | 1,434,588 | +0.23(+1.94%) |
Aug 10, 2017 | 12.70 | 12.70 | 11.88 | 12.12 | 2,452,966 | -0.28(-2.22%) |
Aug 09, 2017 | 11.98 | 12.51 | 11.80 | 12.39 | 2,567,460 | +0.52(+4.38%) |
Aug 08, 2017 | 11.39 | 12.05 | 11.31 | 11.87 | 2,076,724 | +0.64(+5.70%) |
Aug 07, 2017 | 11.08 | 11.28 | 11.01 | 11.23 | 633,700 | +0.16(+1.45%) |
Aug 04, 2017 | 11.12 | 10.95 | 11.07 | 637,441 | -0.01(-0.09%) | |
Aug 03, 2017 | 11.09 | 11.22 | 10.95 | 11.08 | 1,038,880 | -0.03(-0.27%) |
Aug 02, 2017 | 11.03 | 11.22 | 10.94 | 11.11 | 894,060 | +0.10(+0.91%) |
Aug 01, 2017 | 11.02 | 11.11 | 10.82 | 11.01 | 1,274,018 | +0.00(+0.05%) |
Jul 31, 2017 | 11.02 | 11.13 | 10.64 | 11.01 | 2,175,905 | -0.11(-1.03%) |
Jul 28, 2017 | 12.20 | 12.23 | 10.95 | 11.12 | 4,570,771 | -1.10(-9.00%) |
Jul 27, 2017 | 12.50 | 12.60 | 11.94 | 12.22 | 1,563,433 | -0.26(-2.08%) |
Jul 26, 2017 | 12.72 | 12.75 | 12.45 | 12.48 | 1,213,507 | -0.13(-1.03%) |
Jul 25, 2017 | 12.48 | 12.69 | 12.41 | 12.61 | 1,168,009 | +0.21(+1.69%) |
Jul 24, 2017 | 12.40 | 12.54 | 12.27 | 12.40 | 1,081,104 | +0.02(+0.16%) |
Jul 21, 2017 | 12.34 | 12.48 | 12.24 | 12.38 | 944,205 | +0.05(+0.41%) |
Jul 20, 2017 | 12.24 | 12.36 | 12.08 | 12.33 | 943,766 | +0.07(+0.57%) |
Jul 19, 2017 | 11.95 | 12.29 | 11.94 | 12.26 | 1,131,209 | +0.30(+2.51%) |
Jul 18, 2017 | 11.98 | 12.12 | 11.82 | 11.96 | 959,288 | +0.01(+0.08%) |
Jul 17, 2017 | 11.90 | 12.11 | 11.66 | 11.95 | 1,300,381 | +0.05(+0.42%) |
Jul 14, 2017 | 12.36 | 12.44 | 11.74 | 11.90 | 4,065,252 | -0.97(-7.54%) |
Jul 13, 2017 | 12.80 | 12.91 | 12.62 | 12.87 | 1,095,744 | +0.15(+1.18%) |
Jul 12, 2017 | 12.62 | 12.88 | 12.60 | 12.72 | 1,193,262 | +0.23(+1.84%) |
Jul 11, 2017 | 12.36 | 12.72 | 12.28 | 12.49 | 1,552,135 | +0.29(+2.38%) |
Jul 10, 2017 | 12.25 | 12.32 | 11.97 | 12.20 | 856,168 | +0.01(+0.08%) |
Jul 07, 2017 | 11.97 | 12.22 | 11.88 | 12.19 | 838,147 | +0.22(+1.84%) |
Jul 06, 2017 | 11.77 | 12.24 | 11.77 | 11.97 | 1,326,761 | +0.15(+1.27%) |
Jul 05, 2017 | 11.47 | 11.94 | 11.15 | 11.82 | 1,304,241 | +0.25(+2.16%) |
Jul 03, 2017 | 11.95 | 11.98 | 11.56 | 11.57 | 669,132 | -0.30(-2.53%) |
Jun 30, 2017 | 11.97 | 12.01 | 11.71 | 11.87 | 1,275,364 | -0.05(-0.42%) |
Jun 29, 2017 | 12.14 | 12.16 | 11.69 | 11.92 | 1,650,353 | -0.23(-1.89%) |
Jun 28, 2017 | 11.50 | 12.34 | 11.47 | 12.15 | 2,308,101 | +0.80(+7.05%) |
Jun 27, 2017 | 11.53 | 11.57 | 11.24 | 11.35 | 920,412 | -0.12(-1.05%) |
Jun 26, 2017 | 11.62 | 11.76 | 11.45 | 11.47 | 810,949 | -0.09(-0.78%) |
Jun 23, 2017 | 11.63 | 11.56 | 2,030,430 | +0.21(+1.85%) | ||
Jun 22, 2017 | 11.24 | 11.43 | 11.21 | 11.35 | 744,034 | +0.14(+1.25%) |
Jun 21, 2017 | 11.19 | 11.33 | 11.15 | 11.21 | 780,794 | +0.05(+0.45%) |
Jun 20, 2017 | 11.07 | 11.28 | 10.97 | 11.16 | 1,065,432 | +0.10(+0.90%) |
Jun 19, 2017 | 10.85 | 11.10 | 10.85 | 11.06 | 702,594 | +0.27(+2.50%) |
Jun 16, 2017 | 10.78 | 10.94 | 10.66 | 10.79 | 1,712,115 | -0.03(-0.28%) |
Jun 15, 2017 | 10.68 | 10.86 | 10.65 | 10.82 | 510,185 | +0.00(+0.00%) |
Jun 14, 2017 | 11.03 | 11.07 | 10.71 | 10.82 | 708,910 | -0.15(-1.37%) |
Jun 13, 2017 | 10.81 | 11.10 | 10.81 | 10.97 | 733,314 | +0.15(+1.39%) |
Jun 12, 2017 | 11.02 | 11.13 | 10.71 | 10.82 | 829,846 | -0.17(-1.55%) |
Jun 09, 2017 | 11.19 | 11.47 | 10.81 | 10.99 | 2,073,198 | -0.14(-1.26%) |
Jun 08, 2017 | 10.49 | 11.19 | 10.45 | 11.13 | 1,896,860 | +0.61(+5.80%) |
Jun 07, 2017 | 10.75 | 10.84 | 10.40 | 10.52 | 831,860 | -0.20(-1.87%) |
Jun 06, 2017 | 10.64 | 10.80 | 10.49 | 10.72 | 1,034,150 | +0.07(+0.66%) |
Jun 05, 2017 | 10.90 | 10.91 | 10.61 | 10.65 | 956,452 | -0.24(-2.20%) |
Jun 02, 2017 | 10.63 | 10.98 | 10.60 | 10.89 | 1,000,509 | +0.25(+2.35%) |