Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.86 | 12.89 | 12.74 | 12.75 | 8,698,745 | -0.05(-0.41%) |
Aug 30, 2017 | 12.82 | 12.90 | 12.76 | 12.80 | 9,101,449 | +0.02(+0.17%) |
Aug 29, 2017 | 12.70 | 12.81 | 12.58 | 12.78 | 12,883,381 | -0.10(-0.80%) |
Aug 28, 2017 | 13.04 | 13.09 | 12.87 | 12.88 | 6,580,921 | -0.15(-1.14%) |
Aug 25, 2017 | 13.05 | 13.12 | 13.01 | 13.03 | 9,123,029 | +0.03(+0.26%) |
Aug 24, 2017 | 13.07 | 13.12 | 12.95 | 13.00 | 11,936,959 | -0.03(-0.23%) |
Aug 23, 2017 | 12.86 | 13.10 | 12.85 | 13.03 | 11,564,647 | +0.04(+0.34%) |
Aug 22, 2017 | 12.88 | 13.02 | 12.85 | 12.98 | 11,124,044 | +0.15(+1.21%) |
Aug 21, 2017 | 12.95 | 12.97 | 12.75 | 12.83 | 11,938,910 | -0.13(-1.02%) |
Aug 18, 2017 | 13.06 | 13.12 | 12.91 | 12.96 | 21,921,344 | -0.15(-1.12%) |
Aug 17, 2017 | 13.19 | 13.38 | 13.09 | 13.11 | 49,367,604 | -0.14(-1.06%) |
Aug 16, 2017 | 13.26 | 13.31 | 13.16 | 13.25 | 20,657,250 | +0.05(+0.39%) |
Aug 15, 2017 | 13.33 | 13.42 | 13.19 | 13.20 | 10,572,892 | +0.00(+0.00%) |
Aug 14, 2017 | 13.12 | 13.20 | 13.03 | 13.20 | 11,612,779 | +0.29(+2.23%) |
Aug 11, 2017 | 13.01 | 13.11 | 12.82 | 12.91 | 16,648,944 | -0.07(-0.57%) |
Aug 10, 2017 | 13.22 | 13.24 | 12.97 | 12.98 | 14,211,853 | -0.37(-2.76%) |
Aug 09, 2017 | 13.38 | 13.47 | 13.30 | 13.35 | 11,046,536 | -0.17(-1.25%) |
Aug 08, 2017 | 13.48 | 13.78 | 13.43 | 13.52 | 11,806,581 | +0.02(+0.16%) |
Aug 07, 2017 | 13.59 | 13.63 | 13.48 | 13.50 | 11,039,986 | -0.06(-0.43%) |
Aug 04, 2017 | 13.43 | 13.78 | 13.43 | 13.56 | 19,914,388 | +0.27(+2.05%) |
Aug 03, 2017 | 13.31 | 13.37 | 13.25 | 13.29 | 13,412,714 | -0.03(-0.22%) |
Aug 02, 2017 | 13.33 | 13.41 | 13.29 | 13.31 | 11,766,708 | -0.03(-0.22%) |
Aug 01, 2017 | 13.38 | 13.41 | 13.25 | 13.34 | 12,381,568 | +0.05(+0.39%) |
Jul 31, 2017 | 13.28 | 13.43 | 13.25 | 13.29 | 16,460,712 | +0.10(+0.73%) |
Jul 28, 2017 | 13.31 | 13.37 | 13.06 | 13.20 | 18,816,936 | -0.11(-0.83%) |
Jul 27, 2017 | 13.33 | 13.35 | 13.20 | 13.31 | 18,681,856 | +0.02(+0.17%) |
Jul 26, 2017 | 13.67 | 13.67 | 13.24 | 13.29 | 16,764,486 | -0.33(-2.44%) |
Jul 25, 2017 | 13.73 | 13.82 | 13.60 | 13.62 | 19,872,490 | +0.13(+0.98%) |
Jul 24, 2017 | 13.27 | 13.56 | 13.27 | 13.48 | 16,299,837 | +0.21(+1.55%) |
Jul 21, 2017 | 13.57 | 13.62 | 13.23 | 13.28 | 25,436,998 | -0.26(-1.91%) |
Jul 20, 2017 | 13.81 | 13.82 | 13.37 | 13.54 | 33,618,952 | -0.52(-3.67%) |
Jul 19, 2017 | 14.00 | 14.09 | 13.88 | 14.05 | 13,533,647 | +0.09(+0.63%) |
Jul 18, 2017 | 14.00 | 14.07 | 13.88 | 13.96 | 11,250,485 | -0.14(-0.99%) |
Jul 17, 2017 | 14.13 | 14.13 | 13.99 | 14.10 | 11,849,284 | -0.05(-0.36%) |
Jul 14, 2017 | 14.08 | 14.24 | 13.93 | 14.15 | 14,665,855 | -0.12(-0.83%) |
Jul 13, 2017 | 14.15 | 14.28 | 14.12 | 14.27 | 8,796,081 | +0.16(+1.15%) |
Jul 12, 2017 | 14.12 | 14.20 | 14.00 | 14.11 | 10,608,686 | -0.07(-0.47%) |
Jul 11, 2017 | 14.29 | 14.35 | 14.17 | 14.18 | 12,726,329 | -0.04(-0.26%) |
Jul 10, 2017 | 14.18 | 14.29 | 14.12 | 14.21 | 9,912,430 | +0.05(+0.36%) |
Jul 07, 2017 | 14.07 | 14.21 | 13.97 | 14.16 | 11,765,850 | +0.16(+1.16%) |
Jul 06, 2017 | 14.13 | 14.25 | 13.97 | 14.00 | 14,081,968 | -0.15(-1.04%) |
Jul 05, 2017 | 14.05 | 14.15 | 13.86 | 14.15 | 12,688,701 | +0.13(+0.95%) |
Jul 03, 2017 | 13.93 | 14.13 | 13.90 | 14.01 | 6,734,271 | +0.21(+1.49%) |
Jun 30, 2017 | 13.85 | 13.92 | 13.67 | 13.81 | 11,476,978 | +0.01(+0.05%) |
Jun 29, 2017 | 13.87 | 14.07 | 13.65 | 13.80 | 17,608,614 | +0.26(+1.90%) |
Jun 28, 2017 | 13.53 | 13.71 | 13.50 | 13.54 | 14,176,347 | +0.13(+0.99%) |
Jun 27, 2017 | 13.43 | 13.66 | 13.41 | 13.41 | 11,554,264 | +0.06(+0.44%) |
Jun 26, 2017 | 13.22 | 13.45 | 13.16 | 13.35 | 10,211,629 | +0.16(+1.23%) |
Jun 23, 2017 | 13.48 | 13.48 | 13.11 | 13.19 | 12,225,475 | -0.22(-1.65%) |
Jun 22, 2017 | 13.52 | 13.56 | 13.32 | 13.41 | 9,832,609 | -0.14(-1.03%) |
Jun 21, 2017 | 13.73 | 13.73 | 13.50 | 13.55 | 9,436,867 | -0.13(-0.97%) |
Jun 20, 2017 | 13.82 | 13.82 | 13.68 | 13.68 | 7,235,756 | -0.16(-1.17%) |
Jun 19, 2017 | 13.76 | 13.92 | 13.76 | 13.85 | 12,074,351 | +0.18(+1.35%) |
Jun 16, 2017 | 13.76 | 13.79 | 13.62 | 13.66 | 16,343,958 | -0.10(-0.75%) |
Jun 15, 2017 | 13.73 | 13.93 | 13.72 | 13.76 | 9,294,643 | -0.09(-0.64%) |
Jun 14, 2017 | 13.63 | 13.87 | 13.48 | 13.85 | 14,644,742 | +0.10(+0.70%) |
Jun 13, 2017 | 13.78 | 13.87 | 13.71 | 13.76 | 13,847,573 | +0.07(+0.49%) |
Jun 12, 2017 | 13.74 | 13.93 | 13.63 | 13.69 | 15,310,467 | -0.03(-0.22%) |
Jun 09, 2017 | 13.54 | 13.81 | 13.52 | 13.72 | 18,866,954 | +0.31(+2.31%) |
Jun 08, 2017 | 13.58 | 13.03 | 13.41 | 21,249,384 | +0.29(+2.25%) | |
Jun 07, 2017 | 12.96 | 13.19 | 12.89 | 13.12 | 20,456,900 | +0.23(+1.77%) |
Jun 06, 2017 | 12.74 | 12.97 | 12.67 | 12.89 | 14,674,028 | +0.00(+0.00%) |
Jun 05, 2017 | 12.84 | 13.03 | 12.83 | 12.89 | 20,116,788 | +0.06(+0.46%) |
Jun 02, 2017 | 12.83 | 12.91 | 12.72 | 12.83 | 21,166,646 | -0.18(-1.42%) |