Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.75 | 13.90 | 12.00 | 12.15 | 1,321,038 | -1.70(-12.27%) |
Aug 30, 2017 | 13.75 | 14.50 | 13.60 | 13.85 | 947,147 | +0.00(+0.00%) |
Aug 29, 2017 | 13.20 | 13.90 | 13.05 | 13.85 | 473,417 | +0.65(+4.92%) |
Aug 28, 2017 | 12.65 | 13.25 | 12.50 | 13.20 | 257,209 | +0.55(+4.35%) |
Aug 25, 2017 | 12.90 | 13.05 | 12.55 | 12.65 | 256,843 | -0.25(-1.94%) |
Aug 24, 2017 | 12.05 | 13.01 | 12.05 | 12.90 | 250,556 | +1.05(+8.86%) |
Aug 23, 2017 | 12.05 | 12.05 | 11.75 | 11.85 | 272,409 | -0.35(-2.87%) |
Aug 22, 2017 | 12.70 | 12.75 | 12.10 | 12.20 | 231,980 | -0.55(-4.31%) |
Aug 21, 2017 | 13.00 | 13.30 | 12.45 | 12.75 | 176,768 | -0.30(-2.30%) |
Aug 18, 2017 | 13.15 | 13.50 | 13.05 | 13.05 | 126,343 | -0.25(-1.88%) |
Aug 17, 2017 | 13.40 | 13.65 | 13.10 | 13.30 | 133,398 | -0.20(-1.48%) |
Aug 16, 2017 | 13.35 | 14.10 | 13.30 | 13.50 | 476,204 | +0.15(+1.12%) |
Aug 15, 2017 | 13.25 | 13.55 | 13.05 | 13.35 | 135,356 | +0.25(+1.91%) |
Aug 14, 2017 | 13.20 | 13.25 | 12.85 | 13.10 | 152,879 | -0.15(-1.13%) |
Aug 11, 2017 | 12.90 | 13.30 | 12.75 | 13.25 | 307,089 | +0.45(+3.52%) |
Aug 10, 2017 | 13.65 | 13.65 | 12.65 | 12.80 | 310,468 | -0.95(-6.91%) |
Aug 09, 2017 | 13.50 | 13.90 | 13.45 | 13.75 | 87,061 | +0.15(+1.10%) |
Aug 08, 2017 | 13.55 | 13.95 | 13.46 | 13.60 | 127,542 | +0.10(+0.74%) |
Aug 07, 2017 | 13.25 | 14.00 | 13.25 | 13.50 | 336,136 | +0.30(+2.27%) |
Aug 04, 2017 | 13.30 | 13.50 | 13.00 | 13.20 | 178,499 | +0.00(+0.00%) |
Aug 03, 2017 | 13.10 | 13.60 | 13.05 | 13.20 | 186,671 | +0.20(+1.54%) |
Aug 02, 2017 | 13.20 | 13.35 | 13.00 | 13.00 | 214,998 | -0.25(-1.89%) |
Aug 01, 2017 | 13.60 | 14.95 | 13.25 | 13.25 | 160,028 | -0.25(-1.85%) |
Jul 31, 2017 | 13.25 | 13.80 | 12.90 | 13.50 | 426,203 | +0.25(+1.89%) |
Jul 28, 2017 | 13.40 | 13.70 | 13.15 | 13.25 | 248,288 | -0.20(-1.49%) |
Jul 27, 2017 | 13.45 | 13.75 | 13.25 | 13.45 | 368,157 | +0.05(+0.37%) |
Jul 26, 2017 | 13.50 | 13.60 | 13.15 | 13.40 | 1,969,545 | +0.05(+0.37%) |
Jul 25, 2017 | 13.65 | 13.65 | 13.30 | 13.35 | 139,128 | -0.15(-1.11%) |
Jul 24, 2017 | 13.40 | 13.75 | 13.30 | 13.50 | 685,359 | +0.20(+1.50%) |
Jul 21, 2017 | 13.70 | 13.85 | 13.22 | 13.30 | 96,081 | -0.15(-1.12%) |
Jul 20, 2017 | 13.74 | 13.40 | 13.45 | 147,364 | -0.10(-0.74%) | |
Jul 19, 2017 | 13.95 | 14.00 | 13.15 | 13.55 | 210,489 | -0.45(-3.21%) |
Jul 18, 2017 | 14.10 | 14.10 | 13.90 | 14.00 | 141,066 | +0.00(+0.00%) |
Jul 17, 2017 | 14.05 | 14.10 | 13.90 | 14.00 | 751,750 | -0.05(-0.36%) |
Jul 14, 2017 | 14.25 | 14.30 | 13.70 | 14.05 | 400,786 | -0.10(-0.71%) |
Jul 13, 2017 | 14.35 | 14.35 | 13.95 | 14.15 | 169,467 | -0.05(-0.35%) |
Jul 12, 2017 | 14.15 | 14.50 | 14.00 | 14.20 | 71,457 | +0.00(+0.00%) |
Jul 11, 2017 | 14.25 | 14.39 | 14.10 | 14.20 | 58,852 | +0.00(+0.00%) |
Jul 10, 2017 | 14.35 | 14.45 | 14.10 | 14.20 | 95,428 | -0.20(-1.39%) |
Jul 07, 2017 | 14.30 | 14.50 | 14.20 | 14.40 | 80,948 | +0.15(+1.05%) |
Jul 06, 2017 | 14.30 | 14.65 | 14.20 | 14.25 | 152,671 | -0.10(-0.70%) |
Jul 05, 2017 | 14.65 | 14.65 | 14.35 | 14.35 | 72,533 | -0.30(-2.05%) |
Jul 03, 2017 | 14.80 | 14.85 | 14.40 | 14.65 | 32,012 | -0.25(-1.68%) |
Jun 30, 2017 | 14.60 | 15.00 | 14.55 | 14.90 | 68,468 | +0.20(+1.36%) |
Jun 29, 2017 | 15.00 | 15.15 | 14.45 | 14.70 | 102,859 | -0.30(-2.00%) |
Jun 28, 2017 | 14.95 | 15.21 | 14.85 | 15.00 | 51,643 | +0.05(+0.33%) |
Jun 27, 2017 | 15.30 | 15.50 | 14.90 | 14.95 | 94,549 | -0.45(-2.92%) |
Jun 26, 2017 | 16.65 | 16.65 | 15.15 | 15.40 | 92,390 | -1.15(-6.95%) |
Jun 23, 2017 | 16.00 | 16.85 | 16.00 | 16.55 | 337,149 | +0.55(+3.44%) |
Jun 22, 2017 | 16.45 | 16.85 | 15.90 | 16.00 | 78,254 | -0.50(-3.03%) |
Jun 21, 2017 | 16.10 | 16.65 | 15.90 | 16.50 | 100,424 | +0.25(+1.54%) |
Jun 20, 2017 | 16.05 | 16.30 | 15.95 | 16.25 | 43,142 | +0.15(+0.93%) |
Jun 19, 2017 | 16.10 | 16.45 | 15.95 | 16.10 | 94,659 | -0.15(-0.92%) |
Jun 16, 2017 | 15.25 | 16.30 | 15.25 | 16.25 | 156,923 | +0.90(+5.86%) |
Jun 15, 2017 | 15.75 | 15.95 | 15.30 | 15.35 | 43,028 | -0.60(-3.76%) |
Jun 14, 2017 | 16.30 | 16.35 | 15.70 | 15.95 | 45,108 | -0.30(-1.85%) |
Jun 13, 2017 | 16.45 | 16.70 | 16.10 | 16.25 | 140,684 | +0.20(+1.25%) |
Jun 12, 2017 | 15.75 | 16.20 | 15.65 | 16.05 | 78,721 | +0.30(+1.90%) |
Jun 09, 2017 | 15.55 | 15.80 | 15.22 | 15.75 | 98,693 | +0.45(+2.94%) |
Jun 08, 2017 | 15.00 | 15.85 | 14.90 | 15.30 | 140,536 | +0.18(+1.16%) |
Jun 07, 2017 | 14.95 | 15.90 | 14.90 | 15.12 | 99,463 | +0.18(+1.17%) |
Jun 06, 2017 | 16.05 | 16.80 | 14.95 | 14.95 | 468,986 | -1.70(-10.21%) |
Jun 05, 2017 | 16.90 | 17.10 | 16.45 | 16.65 | 229,228 | -0.35(-2.06%) |
Jun 02, 2017 | 17.20 | 17.25 | 16.70 | 17.00 | 167,998 | -0.05(-0.29%) |