Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.85 | 11.86 | 11.36 | 11.50 | 32,558 | -0.35(-2.95%) |
Aug 30, 2017 | 12.08 | 12.10 | 11.51 | 11.85 | 39,789 | -0.26(-2.15%) |
Aug 29, 2017 | 12.28 | 12.57 | 11.70 | 12.11 | 72,454 | -0.24(-1.94%) |
Aug 28, 2017 | 12.19 | 12.74 | 12.12 | 12.35 | 63,834 | +0.35(+2.92%) |
Aug 25, 2017 | 12.10 | 12.15 | 11.81 | 12.00 | 21,180 | +0.00(+0.00%) |
Aug 24, 2017 | 12.00 | 12.14 | 11.75 | 12.00 | 35,164 | +0.30(+2.56%) |
Aug 23, 2017 | 11.65 | 11.92 | 11.50 | 11.70 | 17,765 | -0.07(-0.59%) |
Aug 22, 2017 | 12.15 | 12.29 | 11.69 | 11.77 | 26,922 | -0.35(-2.89%) |
Aug 21, 2017 | 11.60 | 12.25 | 11.47 | 12.12 | 27,896 | +0.53(+4.57%) |
Aug 18, 2017 | 11.68 | 12.10 | 11.29 | 11.59 | 23,124 | -0.14(-1.19%) |
Aug 17, 2017 | 12.02 | 12.34 | 11.50 | 11.73 | 30,988 | -0.38(-3.14%) |
Aug 16, 2017 | 12.50 | 12.78 | 11.88 | 12.11 | 81,835 | -0.38(-3.04%) |
Aug 15, 2017 | 12.20 | 12.70 | 11.76 | 12.49 | 78,078 | +0.32(+2.63%) |
Aug 14, 2017 | 11.67 | 12.26 | 11.65 | 12.17 | 134,240 | +0.67(+5.83%) |
Aug 11, 2017 | 11.13 | 11.58 | 11.00 | 11.50 | 63,627 | +0.42(+3.79%) |
Aug 10, 2017 | 11.40 | 11.50 | 11.00 | 11.08 | 86,243 | -0.29(-2.55%) |
Aug 09, 2017 | 12.00 | 12.00 | 11.09 | 11.37 | 273,572 | +0.62(+5.77%) |
Aug 08, 2017 | 11.11 | 11.11 | 10.51 | 10.75 | 74,438 | -0.33(-2.98%) |
Aug 07, 2017 | 11.17 | 11.17 | 10.75 | 11.08 | 22,748 | -0.10(-0.89%) |
Aug 04, 2017 | 10.86 | 11.39 | 10.77 | 11.18 | 85,020 | +0.65(+6.17%) |
Aug 03, 2017 | 9.990 | 10.72 | 9.990 | 10.53 | 34,495 | +0.52(+5.19%) |
Aug 02, 2017 | 10.60 | 10.89 | 9.330 | 10.01 | 90,589 | -0.59(-5.57%) |
Aug 01, 2017 | 12.04 | 12.04 | 10.25 | 10.60 | 220,550 | -1.37(-11.41%) |
Jul 31, 2017 | 11.96 | 12.45 | 11.95 | 11.96 | 19,693 | -0.04(-0.29%) |
Jul 28, 2017 | 12.12 | 12.87 | 11.76 | 12.00 | 56,111 | -0.01(-0.08%) |
Jul 27, 2017 | 12.36 | 12.44 | 12.01 | 12.01 | 30,414 | -0.34(-2.75%) |
Jul 26, 2017 | 12.35 | 12.40 | 12.03 | 12.35 | 36,325 | -0.01(-0.08%) |
Jul 25, 2017 | 12.63 | 12.65 | 12.11 | 12.36 | 71,623 | -0.28(-2.22%) |
Jul 24, 2017 | 12.78 | 12.87 | 12.57 | 12.64 | 42,875 | -0.16(-1.25%) |
Jul 21, 2017 | 13.02 | 13.37 | 12.62 | 12.80 | 47,719 | -0.23(-1.77%) |
Jul 20, 2017 | 13.02 | 13.20 | 12.83 | 13.03 | 53,727 | -0.01(-0.08%) |
Jul 19, 2017 | 13.20 | 13.31 | 12.94 | 13.04 | 29,722 | -0.16(-1.21%) |
Jul 18, 2017 | 13.38 | 13.66 | 12.81 | 13.20 | 61,443 | -0.33(-2.44%) |
Jul 17, 2017 | 14.06 | 14.07 | 13.19 | 13.53 | 75,384 | -0.47(-3.36%) |
Jul 14, 2017 | 14.41 | 14.79 | 13.99 | 14.00 | 116,609 | -0.14(-0.99%) |
Jul 13, 2017 | 13.04 | 14.49 | 13.00 | 14.14 | 167,948 | +1.09(+8.35%) |
Jul 12, 2017 | 13.18 | 13.30 | 12.75 | 13.05 | 62,624 | -0.13(-0.99%) |
Jul 11, 2017 | 12.91 | 13.36 | 12.91 | 13.18 | 32,799 | +0.26(+2.01%) |
Jul 10, 2017 | 13.14 | 13.56 | 12.74 | 12.92 | 85,264 | -0.02(-0.15%) |
Jul 07, 2017 | 12.84 | 13.25 | 12.71 | 12.94 | 52,492 | +0.14(+1.09%) |
Jul 06, 2017 | 12.76 | 12.88 | 12.50 | 12.80 | 25,769 | -0.02(-0.16%) |
Jul 05, 2017 | 13.39 | 13.40 | 12.50 | 12.82 | 66,588 | -0.34(-2.58%) |
Jul 03, 2017 | 13.10 | 13.91 | 13.07 | 13.16 | 85,340 | +0.37(+2.89%) |
Jun 30, 2017 | 12.79 | 13.19 | 12.72 | 12.79 | 57,655 | +0.02(+0.16%) |
Jun 29, 2017 | 12.80 | 13.09 | 12.55 | 12.77 | 78,082 | +0.00(+0.00%) |
Jun 28, 2017 | 13.84 | 14.07 | 12.49 | 12.77 | 144,236 | -1.08(-7.80%) |
Jun 27, 2017 | 14.41 | 14.41 | 13.65 | 13.85 | 64,551 | -0.55(-3.82%) |
Jun 26, 2017 | 14.40 | 14.90 | 14.00 | 14.40 | 91,662 | +0.00(+0.00%) |
Jun 23, 2017 | 14.43 | 14.89 | 13.90 | 14.40 | 94,999 | -0.06(-0.41%) |
Jun 22, 2017 | 15.14 | 15.14 | 14.13 | 14.46 | 76,820 | -0.59(-3.92%) |
Jun 21, 2017 | 14.15 | 15.36 | 13.77 | 15.05 | 189,499 | +1.03(+7.35%) |
Jun 20, 2017 | 14.60 | 14.70 | 13.51 | 14.02 | 94,278 | -0.43(-2.98%) |
Jun 19, 2017 | 13.82 | 14.86 | 13.50 | 14.45 | 130,246 | +0.71(+5.17%) |
Jun 16, 2017 | 13.82 | 13.97 | 13.10 | 13.74 | 82,478 | +0.00(+0.00%) |
Jun 15, 2017 | 14.30 | 14.78 | 13.68 | 13.74 | 108,861 | -0.74(-5.11%) |
Jun 14, 2017 | 14.28 | 15.21 | 14.26 | 14.48 | 227,526 | +0.45(+3.21%) |
Jun 13, 2017 | 12.97 | 14.38 | 12.71 | 14.03 | 233,723 | +1.47(+11.70%) |
Jun 12, 2017 | 12.44 | 12.94 | 11.61 | 12.56 | 127,923 | +0.22(+1.78%) |
Jun 09, 2017 | 13.30 | 13.37 | 12.32 | 12.34 | 210,402 | -0.56(-4.34%) |
Jun 08, 2017 | 14.35 | 14.50 | 12.89 | 12.90 | 447,747 | -1.48(-10.29%) |