Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.52 | 13.52 | 13.02 | 13.11 | 732,998 | -0.37(-2.72%) |
Aug 30, 2017 | 12.88 | 13.59 | 12.88 | 13.48 | 1,291,480 | +0.60(+4.63%) |
Aug 29, 2017 | 12.97 | 13.04 | 12.81 | 12.88 | 399,798 | -0.14(-1.06%) |
Aug 28, 2017 | 13.16 | 13.16 | 12.93 | 13.02 | 459,646 | -0.05(-0.35%) |
Aug 25, 2017 | 13.16 | 13.29 | 13.06 | 13.07 | 369,344 | -0.05(-0.35%) |
Aug 24, 2017 | 12.93 | 13.20 | 12.93 | 13.11 | 438,190 | +0.18(+1.42%) |
Aug 23, 2017 | 12.93 | 13.07 | 12.84 | 12.93 | 518,058 | -0.09(-0.70%) |
Aug 22, 2017 | 12.70 | 13.11 | 12.67 | 13.02 | 814,267 | +0.32(+2.53%) |
Aug 21, 2017 | 12.70 | 12.79 | 12.47 | 12.70 | 780,596 | +0.00(+0.00%) |
Aug 18, 2017 | 12.84 | 13.02 | 12.63 | 12.70 | 1,344,179 | -0.23(-1.77%) |
Aug 17, 2017 | 13.07 | 13.27 | 12.93 | 12.93 | 1,743,171 | -0.18(-1.40%) |
Aug 16, 2017 | 13.43 | 13.43 | 13.07 | 13.11 | 915,156 | -0.32(-2.39%) |
Aug 15, 2017 | 13.57 | 13.62 | 13.39 | 13.43 | 874,523 | +0.00(+0.00%) |
Aug 14, 2017 | 13.62 | 13.66 | 13.48 | 13.43 | 1,090,905 | -0.05(-0.34%) |
Aug 11, 2017 | 13.11 | 13.52 | 13.11 | 13.48 | 710,819 | +0.41(+3.16%) |
Aug 10, 2017 | 13.29 | 13.43 | 13.04 | 13.07 | 1,238,433 | -0.23(-1.72%) |
Aug 09, 2017 | 12.97 | 13.43 | 12.74 | 13.29 | 1,173,691 | +0.32(+2.47%) |
Aug 08, 2017 | 13.34 | 13.52 | 12.29 | 12.97 | 1,926,963 | +0.46(+3.66%) |
Aug 07, 2017 | 12.38 | 12.70 | 12.29 | 12.52 | 741,354 | +0.14(+1.11%) |
Aug 04, 2017 | 12.47 | 12.56 | 12.33 | 12.38 | 482,730 | -0.09(-0.73%) |
Aug 03, 2017 | 13.11 | 13.11 | 12.42 | 12.47 | 1,056,240 | -0.78(-5.88%) |
Aug 02, 2017 | 13.66 | 13.66 | 13.04 | 13.25 | 677,747 | -0.41(-3.02%) |
Aug 01, 2017 | 13.71 | 13.75 | 13.39 | 13.66 | 391,813 | +0.00(+0.00%) |
Jul 31, 2017 | 13.89 | 13.94 | 13.29 | 13.66 | 417,195 | -0.14(-1.00%) |
Jul 28, 2017 | 13.71 | 13.96 | 13.71 | 13.80 | 441,030 | -0.05(-0.33%) |
Jul 27, 2017 | 13.66 | 13.89 | 13.64 | 13.84 | 540,713 | +0.18(+1.34%) |
Jul 26, 2017 | 13.57 | 13.80 | 13.48 | 13.66 | 538,351 | +0.09(+0.68%) |
Jul 25, 2017 | 13.52 | 13.66 | 13.41 | 13.57 | 766,397 | +0.14(+1.02%) |
Jul 24, 2017 | 13.34 | 13.57 | 13.25 | 13.43 | 490,954 | +0.14(+1.03%) |
Jul 21, 2017 | 13.48 | 13.48 | 13.20 | 13.29 | 402,416 | -0.18(-1.36%) |
Jul 20, 2017 | 13.71 | 13.07 | 13.48 | 1,130,147 | +0.37(+2.80%) | |
Jul 19, 2017 | 12.93 | 13.29 | 12.93 | 13.11 | 688,766 | +0.23(+1.78%) |
Jul 18, 2017 | 13.02 | 13.11 | 12.79 | 12.88 | 588,224 | -0.18(-1.40%) |
Jul 17, 2017 | 12.97 | 13.16 | 12.88 | 13.07 | 400,172 | +0.05(+0.35%) |
Jul 14, 2017 | 12.84 | 13.11 | 12.84 | 13.02 | 516,951 | +0.14(+1.07%) |
Jul 13, 2017 | 12.79 | 12.93 | 12.70 | 12.88 | 460,886 | +0.09(+0.72%) |
Jul 12, 2017 | 13.02 | 13.16 | 12.74 | 12.79 | 386,322 | -0.09(-0.71%) |
Jul 11, 2017 | 12.88 | 13.07 | 12.74 | 12.88 | 713,417 | +0.00(+0.00%) |
Jul 10, 2017 | 12.52 | 13.02 | 12.45 | 12.88 | 855,364 | +0.32(+2.55%) |
Jul 07, 2017 | 12.38 | 12.65 | 12.29 | 12.56 | 417,712 | +0.18(+1.48%) |
Jul 06, 2017 | 12.61 | 12.70 | 12.33 | 12.38 | 392,686 | -0.23(-1.82%) |
Jul 05, 2017 | 12.74 | 12.93 | 12.56 | 12.61 | 490,951 | -0.14(-1.08%) |
Jul 03, 2017 | 12.65 | 12.88 | 12.61 | 12.74 | 223,473 | +0.18(+1.46%) |
Jun 30, 2017 | 12.65 | 12.84 | 12.29 | 12.56 | 868,157 | +0.00(+0.00%) |
Jun 29, 2017 | 12.70 | 12.79 | 12.38 | 12.56 | 1,181,541 | -0.05(-0.36%) |
Jun 28, 2017 | 12.56 | 12.79 | 12.47 | 12.61 | 611,080 | +0.18(+1.48%) |
Jun 27, 2017 | 12.52 | 12.65 | 12.38 | 12.42 | 548,165 | -0.09(-0.73%) |
Jun 26, 2017 | 12.29 | 12.65 | 12.29 | 12.52 | 804,558 | +0.28(+2.25%) |
Jun 23, 2017 | 12.06 | 12.33 | 12.01 | 12.24 | 645,772 | +0.14(+1.14%) |
Jun 22, 2017 | 12.33 | 12.38 | 11.96 | 12.10 | 1,017,804 | -0.18(-1.49%) |
Jun 21, 2017 | 12.33 | 12.42 | 12.19 | 12.29 | 867,928 | -0.05(-0.37%) |
Jun 20, 2017 | 12.97 | 13.02 | 12.24 | 12.33 | 1,292,524 | -0.69(-5.28%) |
Jun 19, 2017 | 12.97 | 13.11 | 12.74 | 13.02 | 1,634,084 | +0.14(+1.07%) |
Jun 16, 2017 | 12.70 | 12.93 | 12.52 | 12.88 | 710,456 | +0.14(+1.08%) |
Jun 15, 2017 | 12.42 | 12.88 | 12.38 | 12.74 | 807,806 | +0.28(+2.21%) |
Jun 14, 2017 | 12.52 | 12.74 | 12.38 | 12.47 | 862,037 | -0.09(-0.73%) |
Jun 13, 2017 | 12.33 | 12.74 | 12.29 | 12.56 | 1,261,083 | +0.28(+2.24%) |
Jun 12, 2017 | 11.96 | 12.40 | 11.92 | 12.29 | 1,133,003 | +0.37(+3.08%) |
Jun 09, 2017 | 11.78 | 12.15 | 11.64 | 11.92 | 1,197,887 | +0.14(+1.17%) |
Jun 08, 2017 | 11.46 | 11.78 | 11.41 | 11.78 | 627,918 | +0.32(+2.80%) |
Jun 07, 2017 | 10.77 | 11.51 | 10.77 | 11.46 | 1,091,504 | +0.69(+6.38%) |
Jun 06, 2017 | 11.09 | 11.19 | 10.77 | 10.77 | 1,153,684 | -0.50(-4.47%) |
Jun 05, 2017 | 11.32 | 11.35 | 11.12 | 11.28 | 858,322 | -0.09(-0.81%) |
Jun 02, 2017 | 11.32 | 11.41 | 11.09 | 11.37 | 1,165,378 | -0.05(-0.40%) |