Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.15 | 12.22 | 11.84 | 11.88 | 2,880,630 | -0.22(-1.82%) |
Aug 30, 2017 | 11.99 | 12.20 | 11.82 | 12.10 | 1,685,783 | +0.08(+0.64%) |
Aug 29, 2017 | 12.69 | 12.79 | 11.98 | 12.02 | 2,491,061 | -0.86(-6.69%) |
Aug 28, 2017 | 12.97 | 12.97 | 12.55 | 12.88 | 1,096,908 | -0.11(-0.81%) |
Aug 25, 2017 | 13.09 | 12.94 | 12.99 | 943,553 | +0.06(+0.44%) | |
Aug 24, 2017 | 12.88 | 13.05 | 12.74 | 12.93 | 904,716 | +0.05(+0.37%) |
Aug 23, 2017 | 12.67 | 12.98 | 12.64 | 12.88 | 1,252,058 | +0.12(+0.98%) |
Aug 22, 2017 | 12.97 | 13.05 | 12.71 | 12.76 | 1,257,671 | -0.14(-1.11%) |
Aug 21, 2017 | 13.16 | 13.16 | 12.84 | 12.90 | 953,552 | -0.22(-1.68%) |
Aug 18, 2017 | 12.98 | 13.32 | 12.89 | 13.12 | 1,332,587 | +0.07(+0.51%) |
Aug 17, 2017 | 13.23 | 13.43 | 13.04 | 13.06 | 1,175,834 | -0.15(-1.16%) |
Aug 16, 2017 | 13.42 | 13.64 | 13.18 | 13.21 | 1,508,324 | -0.19(-1.43%) |
Aug 15, 2017 | 13.49 | 13.54 | 13.25 | 13.40 | 1,465,364 | -0.07(-0.50%) |
Aug 14, 2017 | 13.55 | 13.77 | 13.46 | 13.47 | 1,110,123 | -0.02(-0.14%) |
Aug 11, 2017 | 13.24 | 13.60 | 13.22 | 13.49 | 1,253,996 | +0.25(+1.88%) |
Aug 10, 2017 | 13.52 | 13.56 | 13.14 | 13.24 | 1,560,320 | -0.39(-2.88%) |
Aug 09, 2017 | 14.56 | 15.33 | 13.22 | 13.63 | 3,369,672 | -1.60(-10.50%) |
Aug 08, 2017 | 15.09 | 15.45 | 14.99 | 15.23 | 1,566,093 | -0.05(-0.31%) |
Aug 07, 2017 | 15.18 | 15.37 | 15.16 | 15.28 | 1,188,444 | +0.08(+0.50%) |
Aug 04, 2017 | 15.32 | 15.01 | 15.20 | 765,151 | +0.01(+0.06%) | |
Aug 03, 2017 | 15.28 | 15.53 | 15.17 | 15.19 | 676,030 | -0.11(-0.75%) |
Aug 02, 2017 | 15.34 | 15.39 | 15.14 | 15.31 | 1,102,764 | -0.04(-0.25%) |
Aug 01, 2017 | 15.41 | 15.46 | 15.22 | 15.34 | 1,006,526 | +0.02(+0.12%) |
Jul 31, 2017 | 15.24 | 15.43 | 15.18 | 15.33 | 1,519,361 | +0.14(+0.95%) |
Jul 28, 2017 | 15.15 | 15.30 | 15.00 | 15.18 | 875,432 | +0.03(+0.19%) |
Jul 27, 2017 | 15.47 | 15.47 | 15.10 | 15.15 | 1,177,125 | -0.30(-1.92%) |
Jul 26, 2017 | 15.61 | 15.61 | 15.37 | 15.45 | 981,376 | -0.12(-0.80%) |
Jul 25, 2017 | 15.10 | 15.67 | 15.10 | 15.57 | 1,701,609 | +0.52(+3.43%) |
Jul 24, 2017 | 14.80 | 15.07 | 14.70 | 15.06 | 1,032,639 | +0.23(+1.55%) |
Jul 21, 2017 | 15.11 | 15.11 | 14.76 | 14.83 | 1,531,481 | -0.23(-1.53%) |
Jul 20, 2017 | 15.07 | 14.82 | 15.06 | 801,844 | +0.12(+0.83%) | |
Jul 19, 2017 | 14.68 | 15.00 | 14.65 | 14.93 | 1,281,215 | +0.30(+2.03%) |
Jul 18, 2017 | 14.58 | 14.76 | 14.44 | 14.64 | 1,470,550 | +0.07(+0.46%) |
Jul 17, 2017 | 14.57 | 14.68 | 14.43 | 14.57 | 943,400 | -0.04(-0.26%) |
Jul 14, 2017 | 14.35 | 14.71 | 14.22 | 14.61 | 1,014,963 | +0.26(+1.80%) |
Jul 13, 2017 | 14.48 | 14.48 | 14.25 | 14.35 | 2,035,931 | -0.13(-0.93%) |
Jul 12, 2017 | 14.51 | 14.64 | 14.38 | 14.48 | 1,572,174 | -0.02(-0.13%) |
Jul 11, 2017 | 14.34 | 14.51 | 13.99 | 14.50 | 1,605,855 | +0.15(+1.07%) |
Jul 10, 2017 | 14.62 | 14.75 | 14.24 | 14.35 | 1,615,850 | -0.31(-2.09%) |
Jul 07, 2017 | 14.89 | 15.07 | 14.25 | 14.65 | 4,282,018 | +0.52(+3.66%) |
Jul 06, 2017 | 14.22 | 14.33 | 14.03 | 14.14 | 2,676,007 | -0.13(-0.94%) |
Jul 05, 2017 | 14.48 | 14.58 | 14.10 | 14.27 | 2,345,106 | -0.23(-1.58%) |
Jul 03, 2017 | 14.49 | 14.67 | 14.31 | 14.50 | 1,666,862 | +0.00(+0.00%) |
Jun 30, 2017 | 14.69 | 14.80 | 14.44 | 14.50 | 2,171,319 | -0.20(-1.37%) |
Jun 29, 2017 | 14.77 | 14.99 | 14.35 | 14.70 | 2,353,579 | +0.09(+0.59%) |
Jun 28, 2017 | 14.15 | 14.81 | 14.11 | 14.62 | 3,376,702 | +0.50(+3.56%) |
Jun 27, 2017 | 13.77 | 14.19 | 13.58 | 14.11 | 1,960,551 | +0.32(+2.34%) |
Jun 26, 2017 | 13.69 | 14.08 | 13.51 | 13.79 | 2,588,903 | +0.21(+1.53%) |
Jun 23, 2017 | 13.63 | 13.28 | 13.58 | 11,540,223 | +0.11(+0.84%) | |
Jun 22, 2017 | 12.93 | 13.60 | 12.92 | 13.47 | 1,980,020 | +0.57(+4.41%) |
Jun 21, 2017 | 13.20 | 13.26 | 12.82 | 12.90 | 2,362,509 | -0.30(-2.30%) |
Jun 20, 2017 | 13.25 | 13.34 | 13.14 | 13.20 | 2,271,322 | -0.09(-0.71%) |
Jun 19, 2017 | 13.38 | 13.45 | 13.15 | 13.30 | 1,697,487 | -0.07(-0.50%) |
Jun 16, 2017 | 13.26 | 13.38 | 12.94 | 13.37 | 5,136,651 | +0.09(+0.71%) |
Jun 15, 2017 | 13.10 | 13.46 | 13.05 | 13.27 | 2,015,895 | +0.00(+0.00%) |
Jun 14, 2017 | 13.10 | 13.35 | 12.81 | 13.27 | 2,734,127 | +0.15(+1.15%) |
Jun 13, 2017 | 13.01 | 13.31 | 12.80 | 13.12 | 2,764,557 | +0.11(+0.87%) |
Jun 12, 2017 | 12.61 | 13.19 | 12.58 | 13.01 | 2,381,886 | +0.35(+2.77%) |
Jun 09, 2017 | 13.33 | 13.34 | 12.53 | 12.66 | 3,798,411 | -0.68(-5.11%) |
Jun 08, 2017 | 12.85 | 13.49 | 12.75 | 13.34 | 2,935,933 | +0.54(+4.22%) |
Jun 07, 2017 | 12.89 | 13.72 | 12.70 | 12.80 | 3,214,441 | +0.22(+1.73%) |
Jun 06, 2017 | 12.33 | 12.68 | 12.06 | 12.58 | 2,321,640 | +0.22(+1.76%) |
Jun 05, 2017 | 12.67 | 12.86 | 12.32 | 12.36 | 2,453,926 | -0.45(-3.48%) |
Jun 02, 2017 | 13.31 | 13.31 | 12.44 | 12.81 | 3,564,247 | -0.49(-3.70%) |