Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.82 | 13.15 | 12.79 | 13.00 | 51,773,344 | +0.33(+2.60%) |
Aug 30, 2017 | 12.19 | 12.68 | 12.16 | 12.67 | 43,860,316 | +0.52(+4.28%) |
Aug 29, 2017 | 12.00 | 12.18 | 11.93 | 12.15 | 33,562,012 | -0.08(-0.65%) |
Aug 28, 2017 | 12.53 | 12.55 | 12.16 | 12.23 | 35,838,096 | -0.20(-1.61%) |
Aug 25, 2017 | 12.51 | 12.57 | 12.25 | 12.43 | 29,732,048 | -0.07(-0.56%) |
Aug 24, 2017 | 12.69 | 12.70 | 12.39 | 12.50 | 37,244,152 | +0.02(+0.16%) |
Aug 23, 2017 | 12.00 | 12.54 | 11.95 | 12.48 | 44,330,760 | +0.31(+2.55%) |
Aug 22, 2017 | 12.20 | 12.33 | 12.10 | 12.17 | 38,994,536 | +0.12(+1.00%) |
Aug 21, 2017 | 12.42 | 12.42 | 11.86 | 12.05 | 58,863,344 | -0.32(-2.59%) |
Aug 18, 2017 | 12.43 | 12.55 | 12.25 | 12.37 | 37,521,696 | +0.03(+0.24%) |
Aug 17, 2017 | 12.46 | 12.65 | 12.32 | 12.34 | 47,345,880 | -0.29(-2.30%) |
Aug 16, 2017 | 13.17 | 13.19 | 12.52 | 12.63 | 64,607,336 | -0.39(-3.00%) |
Aug 15, 2017 | 13.01 | 13.14 | 12.75 | 13.02 | 57,897,272 | +0.26(+2.04%) |
Aug 14, 2017 | 12.58 | 12.85 | 12.58 | 12.76 | 64,378,272 | +0.53(+4.33%) |
Aug 11, 2017 | 12.04 | 12.39 | 11.88 | 12.23 | 63,558,840 | +0.11(+0.91%) |
Aug 10, 2017 | 12.70 | 12.92 | 12.11 | 12.12 | 83,008,944 | -0.71(-5.53%) |
Aug 09, 2017 | 12.76 | 12.89 | 12.54 | 12.83 | 58,848,724 | -0.28(-2.14%) |
Aug 08, 2017 | 13.48 | 13.55 | 13.08 | 13.11 | 47,216,552 | -0.32(-2.38%) |
Aug 07, 2017 | 13.33 | 13.57 | 13.27 | 13.43 | 57,439,312 | +0.31(+2.36%) |
Aug 04, 2017 | 13.20 | 13.36 | 13.02 | 13.12 | 64,254,044 | -0.12(-0.91%) |
Aug 03, 2017 | 13.42 | 13.52 | 13.08 | 13.24 | 52,501,044 | -0.13(-0.97%) |
Aug 02, 2017 | 13.81 | 13.93 | 13.12 | 13.37 | 67,460,640 | -0.34(-2.48%) |
Aug 01, 2017 | 13.72 | 13.85 | 13.45 | 13.71 | 49,090,656 | +0.10(+0.73%) |
Jul 31, 2017 | 14.22 | 13.47 | 13.61 | 69,078,928 | -0.34(-2.44%) | |
Jul 28, 2017 | 13.85 | 14.10 | 13.68 | 13.95 | 66,763,752 | -0.17(-1.20%) |
Jul 27, 2017 | 14.99 | 15.04 | 13.70 | 14.12 | 130,226,616 | -0.64(-4.34%) |
Jul 26, 2017 | 15.13 | 15.65 | 14.40 | 14.76 | 235,933,952 | +0.65(+4.61%) |
Jul 25, 2017 | 14.32 | 14.11 | 97,453,336 | -0.05(-0.35%) | ||
Jul 24, 2017 | 14.00 | 14.44 | 13.97 | 14.16 | 70,913,616 | +0.28(+2.02%) |
Jul 21, 2017 | 13.70 | 14.03 | 13.62 | 13.88 | 51,045,672 | +0.08(+0.58%) |
Jul 20, 2017 | 13.61 | 13.89 | 13.45 | 13.80 | 47,689,156 | +0.25(+1.85%) |
Jul 19, 2017 | 13.62 | 13.74 | 13.41 | 13.55 | 51,929,612 | +0.07(+0.52%) |
Jul 18, 2017 | 13.29 | 13.53 | 13.15 | 13.48 | 78,308,016 | -0.32(-2.32%) |
Jul 17, 2017 | 14.03 | 14.12 | 13.51 | 13.80 | 71,666,368 | -0.12(-0.86%) |
Jul 14, 2017 | 13.46 | 13.93 | 13.32 | 13.92 | 82,084,552 | +0.39(+2.88%) |
Jul 13, 2017 | 14.33 | 14.49 | 13.43 | 13.53 | 111,572,640 | -0.76(-5.32%) |
Jul 12, 2017 | 14.17 | 14.39 | 13.96 | 14.29 | 78,451,536 | +0.40(+2.88%) |
Jul 11, 2017 | 13.77 | 14.10 | 13.62 | 13.89 | 71,046,440 | +0.08(+0.58%) |
Jul 10, 2017 | 13.61 | 13.88 | 13.27 | 13.81 | 78,294,288 | +0.45(+3.37%) |
Jul 07, 2017 | 13.27 | 13.74 | 13.18 | 13.36 | 88,392,136 | +0.34(+2.61%) |
Jul 06, 2017 | 12.94 | 13.32 | 12.67 | 13.02 | 88,859,344 | -0.17(-1.29%) |
Jul 05, 2017 | 12.36 | 13.21 | 12.32 | 13.19 | 99,381,952 | +1.04(+8.56%) |
Jul 03, 2017 | 12.57 | 12.73 | 12.13 | 12.15 | 39,929,100 | -0.33(-2.64%) |
Jun 30, 2017 | 12.57 | 12.83 | 12.36 | 12.48 | 59,215,832 | -0.12(-0.95%) |
Jun 29, 2017 | 13.06 | 13.15 | 12.45 | 12.60 | 87,507,448 | -0.63(-4.76%) |
Jun 28, 2017 | 13.65 | 13.70 | 13.09 | 13.23 | 85,159,272 | -0.17(-1.27%) |
Jun 27, 2017 | 13.76 | 14.04 | 13.37 | 13.40 | 89,283,016 | -0.68(-4.83%) |
Jun 26, 2017 | 14.39 | 14.49 | 13.85 | 14.08 | 100,929,272 | -0.09(-0.64%) |
Jun 23, 2017 | 14.67 | 14.17 | 200,777,344 | -0.21(-1.46%) | ||
Jun 22, 2017 | 14.10 | 14.50 | 13.56 | 14.38 | 149,461,520 | +0.40(+2.86%) |
Jun 21, 2017 | 13.36 | 14.01 | 13.13 | 13.98 | 188,452,752 | +1.34(+10.60%) |
Jun 20, 2017 | 12.19 | 12.93 | 12.18 | 12.64 | 117,944,160 | +0.71(+5.95%) |
Jun 19, 2017 | 11.63 | 12.12 | 11.62 | 11.93 | 61,762,756 | +0.49(+4.28%) |
Jun 16, 2017 | 11.66 | 11.83 | 11.28 | 11.44 | 59,779,528 | -0.06(-0.52%) |
Jun 15, 2017 | 11.34 | 11.58 | 11.21 | 11.50 | 61,637,520 | -0.27(-2.29%) |
Jun 14, 2017 | 11.91 | 12.04 | 11.65 | 11.77 | 51,812,464 | -0.19(-1.59%) |
Jun 13, 2017 | 12.33 | 12.48 | 11.67 | 11.96 | 87,270,680 | -0.13(-1.08%) |
Jun 12, 2017 | 11.75 | 12.35 | 11.27 | 12.09 | 125,751,184 | -0.19(-1.55%) |
Jun 09, 2017 | 13.10 | 13.40 | 11.63 | 12.28 | 167,454,432 | -0.62(-4.81%) |
Jun 08, 2017 | 12.81 | 12.91 | 12.40 | 12.90 | 89,437,952 | +0.52(+4.20%) |
Jun 07, 2017 | 12.42 | 12.96 | 12.23 | 12.38 | 150,927,808 | +0.35(+2.91%) |
Jun 06, 2017 | 11.27 | 12.24 | 11.24 | 12.03 | 114,910,600 | +0.79(+7.03%) |
Jun 05, 2017 | 10.84 | 11.34 | 10.80 | 11.24 | 66,193,676 | +0.34(+3.12%) |
Jun 02, 2017 | 10.93 | 10.96 | 10.56 | 10.90 | 43,056,164 | -0.03(-0.27%) |