Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.14 | 13.34 | 13.04 | 13.15 | 3,983,886 | +0.06(+0.43%) |
Aug 30, 2017 | 13.01 | 13.14 | 12.90 | 13.09 | 4,300,714 | +0.08(+0.65%) |
Aug 29, 2017 | 13.12 | 13.25 | 12.97 | 13.01 | 2,092,475 | -0.15(-1.12%) |
Aug 28, 2017 | 13.48 | 13.52 | 13.11 | 13.16 | 2,769,474 | -0.35(-2.60%) |
Aug 25, 2017 | 13.38 | 13.60 | 13.28 | 13.51 | 4,942,276 | +0.22(+1.64%) |
Aug 24, 2017 | 13.45 | 13.68 | 13.27 | 13.29 | 7,061,839 | -0.15(-1.15%) |
Aug 23, 2017 | 13.14 | 13.45 | 13.09 | 13.45 | 6,488,779 | +0.27(+2.08%) |
Aug 22, 2017 | 13.30 | 13.47 | 13.15 | 13.17 | 3,585,881 | -0.09(-0.69%) |
Aug 21, 2017 | 13.18 | 13.35 | 13.13 | 13.26 | 4,578,445 | +0.10(+0.75%) |
Aug 18, 2017 | 13.43 | 13.44 | 13.10 | 13.16 | 7,948,833 | -0.25(-1.88%) |
Aug 17, 2017 | 13.59 | 13.69 | 13.37 | 13.42 | 18,649,454 | -0.18(-1.29%) |
Aug 16, 2017 | 13.66 | 13.92 | 13.57 | 13.59 | 4,481,266 | -0.06(-0.46%) |
Aug 15, 2017 | 13.89 | 13.89 | 13.61 | 13.66 | 6,632,111 | -0.32(-2.31%) |
Aug 14, 2017 | 13.88 | 14.04 | 13.68 | 13.98 | 3,893,503 | +0.26(+1.89%) |
Aug 11, 2017 | 13.69 | 13.72 | 13.54 | 13.72 | 3,362,147 | -0.07(-0.51%) |
Aug 10, 2017 | 13.87 | 13.92 | 13.77 | 13.79 | 3,662,873 | -0.09(-0.66%) |
Aug 09, 2017 | 13.86 | 13.94 | 13.65 | 13.88 | 2,225,198 | +0.09(+0.66%) |
Aug 08, 2017 | 13.81 | 13.89 | 13.65 | 13.79 | 2,690,584 | -0.04(-0.31%) |
Aug 07, 2017 | 13.73 | 13.84 | 13.61 | 13.83 | 1,897,905 | +0.11(+0.77%) |
Aug 04, 2017 | 13.61 | 13.85 | 13.50 | 13.73 | 2,255,494 | +0.14(+1.03%) |
Aug 03, 2017 | 13.55 | 13.77 | 13.51 | 13.59 | 1,996,444 | +0.00(+0.00%) |
Aug 02, 2017 | 13.83 | 13.87 | 13.47 | 13.59 | 2,501,043 | -0.32(-2.32%) |
Aug 01, 2017 | 14.08 | 14.30 | 13.82 | 13.91 | 3,707,154 | +0.15(+1.07%) |
Jul 31, 2017 | 13.71 | 13.84 | 13.54 | 13.76 | 3,941,131 | +0.06(+0.46%) |
Jul 28, 2017 | 14.08 | 14.19 | 13.69 | 13.70 | 3,665,034 | -0.35(-2.50%) |
Jul 27, 2017 | 13.71 | 14.18 | 13.55 | 14.05 | 5,246,032 | +0.34(+2.51%) |
Jul 26, 2017 | 13.68 | 13.84 | 13.63 | 13.71 | 5,343,864 | +0.06(+0.46%) |
Jul 25, 2017 | 13.30 | 13.66 | 13.21 | 13.64 | 5,422,512 | +0.34(+2.59%) |
Jul 24, 2017 | 13.17 | 13.32 | 12.98 | 13.30 | 3,238,176 | +0.13(+0.96%) |
Jul 21, 2017 | 13.19 | 13.28 | 12.97 | 13.17 | 1,843,704 | -0.01(-0.05%) |
Jul 20, 2017 | 13.24 | 13.34 | 13.11 | 13.18 | 2,743,438 | -0.01(-0.11%) |
Jul 19, 2017 | 13.31 | 13.33 | 13.13 | 13.19 | 3,966,877 | -0.11(-0.84%) |
Jul 18, 2017 | 13.16 | 13.33 | 13.07 | 13.31 | 6,387,109 | +0.13(+1.01%) |
Jul 17, 2017 | 12.85 | 13.24 | 12.85 | 13.17 | 2,502,986 | +0.13(+0.97%) |
Jul 14, 2017 | 12.90 | 13.12 | 12.86 | 13.05 | 3,176,831 | +0.25(+1.98%) |
Jul 13, 2017 | 12.66 | 12.82 | 12.59 | 12.79 | 1,971,532 | +0.16(+1.28%) |
Jul 12, 2017 | 12.60 | 12.83 | 12.52 | 12.63 | 2,546,740 | +0.15(+1.18%) |
Jul 11, 2017 | 12.49 | 12.56 | 12.27 | 12.48 | 2,726,464 | +0.03(+0.23%) |
Jul 10, 2017 | 12.59 | 12.69 | 12.46 | 12.46 | 2,494,470 | -0.11(-0.89%) |
Jul 07, 2017 | 12.38 | 12.60 | 12.30 | 12.57 | 2,377,331 | +0.19(+1.53%) |
Jul 06, 2017 | 12.38 | 12.55 | 12.27 | 12.38 | 4,617,044 | -0.06(-0.45%) |
Jul 05, 2017 | 13.05 | 13.05 | 12.43 | 12.43 | 4,731,082 | -0.65(-4.99%) |
Jul 03, 2017 | 12.44 | 13.15 | 12.44 | 13.09 | 3,663,484 | +0.71(+5.73%) |
Jun 30, 2017 | 12.82 | 12.90 | 12.36 | 12.38 | 7,164,318 | -0.39(-3.09%) |
Jun 29, 2017 | 12.64 | 12.97 | 12.63 | 12.77 | 3,686,521 | +0.03(+0.27%) |
Jun 28, 2017 | 12.68 | 12.85 | 12.65 | 12.74 | 6,184,643 | +0.10(+0.82%) |
Jun 27, 2017 | 12.68 | 12.84 | 12.60 | 12.63 | 5,033,979 | -0.12(-0.98%) |
Jun 26, 2017 | 12.41 | 12.84 | 12.41 | 12.76 | 5,990,843 | +0.37(+3.02%) |
Jun 23, 2017 | 12.34 | 12.62 | 12.32 | 12.38 | 19,261,004 | +0.06(+0.45%) |
Jun 22, 2017 | 12.14 | 12.40 | 12.01 | 12.33 | 5,877,097 | +0.16(+1.31%) |
Jun 21, 2017 | 12.45 | 12.53 | 12.09 | 12.17 | 5,526,478 | -0.27(-2.17%) |
Jun 20, 2017 | 12.51 | 12.67 | 12.33 | 12.44 | 5,647,151 | -0.10(-0.77%) |
Jun 19, 2017 | 12.72 | 12.81 | 12.47 | 12.54 | 6,267,797 | -0.24(-1.90%) |
Jun 16, 2017 | 13.48 | 13.48 | 12.68 | 12.78 | 8,069,446 | -0.70(-5.19%) |
Jun 15, 2017 | 13.22 | 13.64 | 13.17 | 13.48 | 4,083,380 | +0.16(+1.20%) |
Jun 14, 2017 | 13.59 | 13.62 | 13.16 | 13.32 | 4,686,732 | -0.15(-1.13%) |
Jun 13, 2017 | 13.40 | 13.58 | 13.24 | 13.47 | 4,513,202 | +0.03(+0.21%) |
Jun 12, 2017 | 13.06 | 13.61 | 13.06 | 13.44 | 9,804,613 | +0.38(+2.91%) |
Jun 09, 2017 | 12.97 | 13.21 | 12.72 | 13.06 | 4,758,619 | +0.09(+0.69%) |
Jun 08, 2017 | 13.17 | 13.17 | 12.90 | 12.97 | 5,384,572 | -0.19(-1.42%) |
Jun 07, 2017 | 12.68 | 13.22 | 12.62 | 13.16 | 5,717,345 | +0.50(+3.94%) |
Jun 06, 2017 | 12.47 | 12.75 | 12.32 | 12.66 | 3,225,513 | +0.18(+1.44%) |
Jun 05, 2017 | 12.54 | 12.58 | 12.29 | 12.48 | 2,730,193 | -0.08(-0.61%) |
Jun 02, 2017 | 12.66 | 12.85 | 12.52 | 12.56 | 2,966,735 | -0.01(-0.05%) |