Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.99 | 16.42 | 15.50 | 16.17 | 68,226 | +0.27(+1.70%) |
Aug 30, 2017 | 15.33 | 16.23 | 15.23 | 15.90 | 52,490 | +0.66(+4.33%) |
Aug 29, 2017 | 14.56 | 15.42 | 14.55 | 15.24 | 68,826 | +0.69(+4.74%) |
Aug 28, 2017 | 14.59 | 14.90 | 14.30 | 14.55 | 48,502 | +0.00(+0.00%) |
Aug 25, 2017 | 13.77 | 14.81 | 13.57 | 14.55 | 65,324 | -0.12(-0.82%) |
Aug 24, 2017 | 14.03 | 14.93 | 13.29 | 14.67 | 213,909 | +1.67(+12.85%) |
Aug 23, 2017 | 11.88 | 14.04 | 11.88 | 13.00 | 162,801 | +1.13(+9.52%) |
Aug 22, 2017 | 11.92 | 12.48 | 11.52 | 11.87 | 65,886 | -0.05(-0.42%) |
Aug 21, 2017 | 12.17 | 12.32 | 11.52 | 11.92 | 23,975 | -0.34(-2.77%) |
Aug 18, 2017 | 12.22 | 12.49 | 12.13 | 12.26 | 74,322 | -0.13(-1.05%) |
Aug 17, 2017 | 12.61 | 12.64 | 12.22 | 12.39 | 21,374 | -0.20(-1.59%) |
Aug 16, 2017 | 12.34 | 12.77 | 12.33 | 12.59 | 11,356 | +0.32(+2.61%) |
Aug 15, 2017 | 11.76 | 12.40 | 11.76 | 12.27 | 56,211 | +0.43(+3.63%) |
Aug 14, 2017 | 11.84 | 12.22 | 11.75 | 11.84 | 47,034 | +0.16(+1.37%) |
Aug 11, 2017 | 11.64 | 12.11 | 11.63 | 11.68 | 37,735 | +0.07(+0.60%) |
Aug 10, 2017 | 11.31 | 11.72 | 11.31 | 11.61 | 118,505 | +0.31(+2.74%) |
Aug 09, 2017 | 11.60 | 11.76 | 11.13 | 11.30 | 28,456 | -0.35(-3.00%) |
Aug 08, 2017 | 12.23 | 12.23 | 11.64 | 11.65 | 190,903 | -0.52(-4.27%) |
Aug 07, 2017 | 12.20 | 12.39 | 12.14 | 12.17 | 44,599 | -0.09(-0.73%) |
Aug 04, 2017 | 12.10 | 12.46 | 12.10 | 12.26 | 51,313 | +0.19(+1.57%) |
Aug 03, 2017 | 12.31 | 12.45 | 11.95 | 12.07 | 31,965 | +0.23(+1.94%) |
Aug 02, 2017 | 12.20 | 12.37 | 11.62 | 11.84 | 48,420 | -0.25(-2.07%) |
Aug 01, 2017 | 12.37 | 12.45 | 12.01 | 12.09 | 16,181 | -0.14(-1.14%) |
Jul 31, 2017 | 12.14 | 12.39 | 11.92 | 12.23 | 17,711 | +0.11(+0.91%) |
Jul 28, 2017 | 12.32 | 12.49 | 12.01 | 12.12 | 27,201 | -0.22(-1.78%) |
Jul 27, 2017 | 12.35 | 12.49 | 12.30 | 12.34 | 42,149 | +0.04(+0.33%) |
Jul 26, 2017 | 12.04 | 12.36 | 12.04 | 12.30 | 22,219 | +0.13(+1.07%) |
Jul 25, 2017 | 12.10 | 12.48 | 12.10 | 12.17 | 29,504 | -0.08(-0.65%) |
Jul 24, 2017 | 12.37 | 12.46 | 12.20 | 12.25 | 49,758 | -0.03(-0.24%) |
Jul 21, 2017 | 12.09 | 12.48 | 12.03 | 12.28 | 35,173 | +0.28(+2.33%) |
Jul 20, 2017 | 12.13 | 11.49 | 12.00 | 249,028 | +0.01(+0.08%) | |
Jul 19, 2017 | 12.09 | 12.24 | 11.81 | 11.99 | 148,294 | -0.02(-0.17%) |
Jul 18, 2017 | 12.00 | 12.13 | 11.76 | 12.01 | 47,223 | +0.02(+0.17%) |
Jul 17, 2017 | 12.12 | 12.41 | 11.92 | 11.99 | 54,606 | -0.18(-1.48%) |
Jul 14, 2017 | 12.11 | 12.35 | 12.11 | 12.17 | 38,075 | -0.03(-0.25%) |
Jul 13, 2017 | 12.55 | 12.55 | 12.04 | 12.20 | 53,314 | -0.38(-3.02%) |
Jul 12, 2017 | 12.75 | 12.97 | 12.52 | 12.58 | 71,096 | -0.16(-1.26%) |
Jul 11, 2017 | 12.65 | 12.93 | 12.29 | 12.74 | 50,106 | +0.08(+0.63%) |
Jul 10, 2017 | 12.65 | 12.98 | 12.31 | 12.66 | 54,938 | -0.07(-0.55%) |
Jul 07, 2017 | 12.40 | 12.98 | 12.23 | 12.73 | 78,392 | +0.26(+2.09%) |
Jul 06, 2017 | 12.22 | 12.59 | 12.08 | 12.47 | 66,106 | +0.10(+0.81%) |
Jul 05, 2017 | 12.48 | 12.82 | 12.20 | 12.37 | 93,902 | -0.11(-0.88%) |
Jul 03, 2017 | 12.43 | 12.56 | 12.05 | 12.48 | 25,011 | +0.38(+3.14%) |
Jun 30, 2017 | 12.55 | 12.55 | 11.82 | 12.10 | 124,577 | -0.35(-2.81%) |
Jun 29, 2017 | 12.65 | 12.71 | 12.25 | 12.45 | 45,409 | -0.20(-1.58%) |
Jun 28, 2017 | 11.89 | 12.90 | 11.74 | 12.65 | 75,401 | +0.92(+7.84%) |
Jun 27, 2017 | 12.19 | 12.28 | 11.66 | 11.73 | 47,591 | -0.40(-3.30%) |
Jun 26, 2017 | 11.21 | 12.35 | 11.21 | 12.13 | 139,653 | +0.83(+7.35%) |
Jun 23, 2017 | 11.05 | 11.39 | 10.80 | 11.30 | 567,678 | +0.23(+2.08%) |
Jun 22, 2017 | 11.50 | 12.11 | 11.00 | 11.07 | 133,564 | -0.33(-2.89%) |
Jun 21, 2017 | 11.06 | 11.84 | 11.06 | 11.40 | 183,302 | +0.47(+4.30%) |
Jun 20, 2017 | 11.15 | 11.29 | 10.86 | 10.93 | 113,714 | -0.27(-2.41%) |
Jun 19, 2017 | 11.03 | 11.31 | 10.98 | 11.20 | 129,922 | +0.20(+1.82%) |
Jun 16, 2017 | 10.75 | 11.00 | 10.68 | 11.00 | 198,613 | +0.10(+0.92%) |
Jun 15, 2017 | 10.64 | 10.91 | 10.40 | 10.90 | 136,984 | +0.16(+1.49%) |
Jun 14, 2017 | 10.62 | 11.00 | 10.56 | 10.74 | 182,416 | +0.61(+6.02%) |
Jun 13, 2017 | 9.810 | 10.22 | 9.521 | 10.13 | 59,959 | +0.35(+3.58%) |
Jun 12, 2017 | 9.800 | 10.08 | 9.580 | 9.780 | 67,166 | -0.11(-1.11%) |
Jun 09, 2017 | 9.620 | 10.34 | 9.550 | 9.890 | 68,068 | +0.19(+1.96%) |
Jun 08, 2017 | 9.450 | 9.870 | 9.440 | 9.700 | 64,727 | +0.26(+2.75%) |
Jun 07, 2017 | 9.740 | 10.09 | 9.307 | 9.440 | 83,950 | -0.56(-5.60%) |
Jun 06, 2017 | 10.68 | 11.24 | 9.800 | 10.00 | 142,533 | -1.08(-9.75%) |
Jun 05, 2017 | 10.07 | 11.31 | 10.07 | 11.08 | 56,895 | -0.24(-2.12%) |
Jun 02, 2017 | 10.71 | 11.62 | 10.71 | 11.32 | 183,572 | +0.56(+5.20%) |