Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.35 | 13.57 | 13.25 | 13.35 | 752,425 | +0.15(+1.14%) |
Aug 30, 2017 | 12.95 | 13.45 | 12.75 | 13.20 | 591,223 | +0.30(+2.33%) |
Aug 29, 2017 | 12.75 | 13.03 | 12.65 | 12.90 | 420,899 | -0.15(-1.15%) |
Aug 28, 2017 | 13.00 | 13.15 | 12.72 | 13.05 | 509,639 | +0.10(+0.77%) |
Aug 25, 2017 | 13.35 | 12.78 | 12.95 | 1,016,287 | -0.60(-4.43%) | |
Aug 24, 2017 | 12.80 | 13.60 | 12.80 | 13.55 | 1,058,144 | +0.85(+6.69%) |
Aug 23, 2017 | 12.40 | 12.80 | 12.30 | 12.70 | 856,394 | +0.30(+2.42%) |
Aug 22, 2017 | 12.20 | 12.53 | 12.15 | 12.40 | 535,826 | +0.25(+2.06%) |
Aug 21, 2017 | 11.70 | 12.20 | 11.70 | 12.15 | 636,734 | +0.40(+3.40%) |
Aug 18, 2017 | 11.55 | 11.88 | 11.50 | 11.75 | 447,497 | +0.15(+1.29%) |
Aug 17, 2017 | 11.90 | 12.10 | 11.55 | 11.60 | 662,503 | -0.40(-3.33%) |
Aug 16, 2017 | 12.30 | 12.60 | 11.95 | 12.00 | 426,730 | -0.30(-2.44%) |
Aug 15, 2017 | 12.60 | 12.60 | 12.25 | 12.30 | 478,095 | -0.30(-2.38%) |
Aug 14, 2017 | 12.85 | 12.85 | 12.55 | 12.60 | 695,544 | -0.15(-1.18%) |
Aug 11, 2017 | 12.00 | 12.80 | 11.85 | 12.75 | 978,823 | +0.85(+7.14%) |
Aug 10, 2017 | 12.00 | 12.55 | 11.80 | 11.90 | 1,005,400 | -0.20(-1.65%) |
Aug 09, 2017 | 10.95 | 12.15 | 10.05 | 12.10 | 2,241,658 | +0.60(+5.22%) |
Aug 08, 2017 | 11.70 | 11.80 | 11.40 | 11.50 | 935,657 | -0.20(-1.71%) |
Aug 07, 2017 | 11.60 | 11.90 | 11.45 | 11.70 | 901,622 | +0.05(+0.43%) |
Aug 04, 2017 | 11.70 | 10.97 | 11.65 | 2,349,960 | +0.70(+6.39%) | |
Aug 03, 2017 | 11.10 | 11.28 | 10.85 | 10.95 | 2,571,988 | -0.20(-1.79%) |
Aug 02, 2017 | 11.20 | 11.25 | 10.95 | 11.15 | 1,457,957 | -0.10(-0.89%) |
Aug 01, 2017 | 11.85 | 11.85 | 11.15 | 11.25 | 937,669 | -0.50(-4.26%) |
Jul 31, 2017 | 12.15 | 12.15 | 11.65 | 11.75 | 690,514 | -0.40(-3.29%) |
Jul 28, 2017 | 11.70 | 12.25 | 11.70 | 12.15 | 589,743 | +0.30(+2.53%) |
Jul 27, 2017 | 12.10 | 12.15 | 11.75 | 11.85 | 969,697 | -0.20(-1.66%) |
Jul 26, 2017 | 11.90 | 12.25 | 11.80 | 12.05 | 390,856 | +0.15(+1.26%) |
Jul 25, 2017 | 11.45 | 11.95 | 11.32 | 11.90 | 482,803 | +0.55(+4.85%) |
Jul 24, 2017 | 11.45 | 11.50 | 11.28 | 11.35 | 352,533 | -0.10(-0.87%) |
Jul 21, 2017 | 11.80 | 11.80 | 11.28 | 11.45 | 447,471 | -0.25(-2.14%) |
Jul 20, 2017 | 12.10 | 12.20 | 11.65 | 11.70 | 388,843 | -0.40(-3.31%) |
Jul 19, 2017 | 11.65 | 12.25 | 11.65 | 12.10 | 640,385 | +0.55(+4.76%) |
Jul 18, 2017 | 11.55 | 11.70 | 11.53 | 11.55 | 314,906 | +0.00(+0.00%) |
Jul 17, 2017 | 11.60 | 11.78 | 11.40 | 11.55 | 352,407 | -0.05(-0.43%) |
Jul 14, 2017 | 11.50 | 11.68 | 11.38 | 11.60 | 334,576 | +0.05(+0.43%) |
Jul 13, 2017 | 11.30 | 11.57 | 11.25 | 11.55 | 472,857 | +0.30(+2.67%) |
Jul 12, 2017 | 11.00 | 11.40 | 10.95 | 11.25 | 471,079 | +0.40(+3.69%) |
Jul 11, 2017 | 10.95 | 11.05 | 10.75 | 10.85 | 298,973 | -0.05(-0.46%) |
Jul 10, 2017 | 10.95 | 11.05 | 10.80 | 10.90 | 429,783 | -0.15(-1.36%) |
Jul 07, 2017 | 11.00 | 11.25 | 10.95 | 11.05 | 288,961 | +0.05(+0.45%) |
Jul 06, 2017 | 11.43 | 10.97 | 11.00 | 620,036 | -0.45(-3.93%) | |
Jul 05, 2017 | 11.60 | 11.60 | 11.30 | 11.45 | 457,917 | -0.25(-2.14%) |
Jul 03, 2017 | 11.60 | 11.80 | 11.50 | 11.70 | 262,135 | +0.10(+0.86%) |
Jun 30, 2017 | 11.55 | 11.85 | 11.55 | 11.60 | 492,743 | +0.05(+0.43%) |
Jun 29, 2017 | 11.70 | 11.85 | 11.32 | 11.55 | 475,322 | -0.15(-1.28%) |
Jun 28, 2017 | 11.20 | 12.00 | 11.20 | 11.70 | 1,012,902 | +0.65(+5.88%) |
Jun 27, 2017 | 11.15 | 11.45 | 11.00 | 11.05 | 393,521 | -0.20(-1.78%) |
Jun 26, 2017 | 11.35 | 11.49 | 11.18 | 11.25 | 450,221 | +0.00(+0.00%) |
Jun 23, 2017 | 11.35 | 11.25 | 3,482,657 | +0.35(+3.21%) | ||
Jun 22, 2017 | 10.75 | 11.00 | 10.68 | 10.90 | 461,272 | +0.20(+1.87%) |
Jun 21, 2017 | 10.75 | 10.85 | 10.55 | 10.70 | 420,415 | -0.05(-0.47%) |
Jun 20, 2017 | 10.75 | 11.03 | 10.65 | 10.75 | 495,464 | -0.05(-0.46%) |
Jun 19, 2017 | 11.45 | 11.50 | 10.70 | 10.80 | 810,866 | -0.65(-5.68%) |
Jun 16, 2017 | 11.25 | 11.45 | 11.25 | 11.45 | 949,532 | +0.00(+0.00%) |
Jun 15, 2017 | 11.50 | 11.50 | 11.25 | 11.45 | 400,577 | -0.20(-1.72%) |
Jun 14, 2017 | 11.70 | 11.95 | 11.62 | 11.65 | 431,693 | +0.00(+0.00%) |
Jun 13, 2017 | 11.45 | 11.75 | 11.35 | 11.65 | 376,169 | +0.25(+2.19%) |
Jun 12, 2017 | 11.20 | 11.57 | 11.10 | 11.40 | 469,788 | +0.20(+1.79%) |
Jun 09, 2017 | 11.30 | 11.50 | 11.10 | 11.20 | 684,921 | -0.10(-0.88%) |
Jun 08, 2017 | 11.30 | 11.40 | 11.15 | 11.30 | 419,787 | +0.00(+0.00%) |
Jun 07, 2017 | 11.65 | 11.70 | 11.10 | 11.30 | 706,365 | -0.35(-3.00%) |
Jun 06, 2017 | 11.95 | 12.00 | 11.60 | 11.65 | 629,793 | -0.40(-3.32%) |
Jun 05, 2017 | 12.15 | 12.15 | 11.95 | 12.05 | 461,737 | -0.10(-0.82%) |
Jun 02, 2017 | 12.50 | 12.50 | 11.95 | 12.15 | 584,258 | -0.30(-2.41%) |