Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.36 | 11.90 | 11.34 | 11.58 | 160,921 | +0.27(+2.39%) |
Aug 30, 2017 | 10.85 | 11.33 | 10.77 | 11.31 | 102,486 | +0.45(+4.14%) |
Aug 29, 2017 | 10.94 | 11.22 | 10.75 | 10.86 | 105,244 | -0.12(-1.09%) |
Aug 28, 2017 | 11.11 | 11.24 | 10.81 | 10.98 | 126,382 | -0.08(-0.72%) |
Aug 25, 2017 | 11.42 | 11.00 | 11.06 | 164,123 | -0.26(-2.30%) | |
Aug 24, 2017 | 11.57 | 11.84 | 11.15 | 11.32 | 167,691 | -0.24(-2.08%) |
Aug 23, 2017 | 11.82 | 11.93 | 11.56 | 11.56 | 117,281 | -0.31(-2.61%) |
Aug 22, 2017 | 11.95 | 12.11 | 11.66 | 11.87 | 93,496 | -0.07(-0.59%) |
Aug 21, 2017 | 12.45 | 12.45 | 11.84 | 11.94 | 136,884 | -0.51(-4.10%) |
Aug 18, 2017 | 12.30 | 12.66 | 12.22 | 12.45 | 176,221 | +0.10(+0.81%) |
Aug 17, 2017 | 12.28 | 12.53 | 12.17 | 12.35 | 149,542 | -0.03(-0.24%) |
Aug 16, 2017 | 12.47 | 12.55 | 12.07 | 12.38 | 171,987 | -0.03(-0.24%) |
Aug 15, 2017 | 12.14 | 12.70 | 11.99 | 12.41 | 293,918 | +0.72(+6.16%) |
Aug 14, 2017 | 11.99 | 12.52 | 11.53 | 11.69 | 254,327 | -0.57(-4.65%) |
Aug 11, 2017 | 12.05 | 12.71 | 11.87 | 12.26 | 194,189 | +0.13(+1.07%) |
Aug 10, 2017 | 12.65 | 12.65 | 11.77 | 12.13 | 198,981 | -0.52(-4.11%) |
Aug 09, 2017 | 12.80 | 12.94 | 12.48 | 12.65 | 97,601 | -0.31(-2.39%) |
Aug 08, 2017 | 13.37 | 13.53 | 12.72 | 12.96 | 95,858 | -0.36(-2.70%) |
Aug 07, 2017 | 13.26 | 13.55 | 13.15 | 13.32 | 55,593 | -0.18(-1.33%) |
Aug 04, 2017 | 13.67 | 13.31 | 13.50 | 44,004 | +0.17(+1.28%) | |
Aug 03, 2017 | 13.16 | 13.36 | 13.01 | 13.33 | 49,366 | +0.15(+1.14%) |
Aug 02, 2017 | 13.26 | 13.58 | 12.92 | 13.18 | 105,659 | -0.07(-0.53%) |
Aug 01, 2017 | 13.14 | 13.46 | 12.96 | 13.25 | 77,162 | +0.13(+0.99%) |
Jul 31, 2017 | 13.02 | 13.28 | 12.85 | 13.12 | 60,193 | +0.12(+0.92%) |
Jul 28, 2017 | 13.03 | 13.12 | 12.84 | 13.00 | 111,416 | -0.22(-1.66%) |
Jul 27, 2017 | 13.65 | 13.75 | 12.82 | 13.22 | 139,050 | -0.38(-2.79%) |
Jul 26, 2017 | 13.73 | 13.87 | 13.47 | 13.60 | 97,411 | -0.16(-1.16%) |
Jul 25, 2017 | 13.58 | 14.19 | 13.40 | 13.76 | 125,899 | +0.20(+1.47%) |
Jul 24, 2017 | 13.76 | 13.79 | 13.52 | 13.56 | 100,515 | -0.19(-1.38%) |
Jul 21, 2017 | 13.54 | 13.84 | 13.45 | 13.75 | 182,313 | +0.08(+0.59%) |
Jul 20, 2017 | 13.86 | 13.53 | 13.67 | 55,651 | -0.18(-1.30%) | |
Jul 19, 2017 | 13.70 | 14.08 | 13.65 | 13.85 | 134,436 | +0.12(+0.87%) |
Jul 18, 2017 | 13.76 | 14.12 | 13.58 | 13.73 | 149,590 | -0.03(-0.22%) |
Jul 17, 2017 | 15.00 | 15.00 | 13.45 | 13.76 | 562,693 | -1.20(-8.02%) |
Jul 14, 2017 | 15.26 | 15.30 | 14.60 | 14.96 | 83,294 | -0.20(-1.32%) |
Jul 13, 2017 | 14.83 | 15.22 | 14.47 | 15.16 | 98,264 | +0.31(+2.09%) |
Jul 12, 2017 | 15.19 | 15.19 | 14.77 | 14.85 | 77,258 | +0.01(+0.07%) |
Jul 11, 2017 | 14.22 | 15.04 | 13.97 | 14.84 | 114,080 | +0.67(+4.73%) |
Jul 10, 2017 | 14.19 | 14.37 | 13.90 | 14.17 | 95,472 | -0.02(-0.14%) |
Jul 07, 2017 | 14.24 | 14.42 | 14.01 | 14.19 | 98,004 | +0.09(+0.64%) |
Jul 06, 2017 | 14.40 | 14.40 | 13.95 | 14.10 | 84,401 | -0.33(-2.29%) |
Jul 05, 2017 | 14.25 | 14.25 | 14.22 | 14.43 | 129,442 | +0.17(+1.19%) |
Jul 03, 2017 | 14.61 | 14.07 | 14.26 | 92,674 | -0.35(-2.40%) | |
Jun 30, 2017 | 14.42 | 14.89 | 14.23 | 14.61 | 87,835 | +0.15(+1.04%) |
Jun 29, 2017 | 14.08 | 14.47 | 14.06 | 14.46 | 207,060 | +0.15(+1.05%) |
Jun 28, 2017 | 14.04 | 14.44 | 13.88 | 14.31 | 145,185 | +0.29(+2.07%) |
Jun 27, 2017 | 14.22 | 14.53 | 13.88 | 14.02 | 126,816 | -0.21(-1.48%) |
Jun 26, 2017 | 15.01 | 15.34 | 14.20 | 14.23 | 192,309 | -0.74(-4.94%) |
Jun 23, 2017 | 15.10 | 14.97 | 76,189 | +0.10(+0.67%) | ||
Jun 22, 2017 | 14.67 | 15.17 | 14.48 | 14.87 | 174,577 | +0.16(+1.09%) |
Jun 21, 2017 | 14.56 | 15.20 | 14.26 | 14.71 | 148,845 | +0.12(+0.82%) |
Jun 20, 2017 | 14.75 | 15.28 | 14.32 | 14.59 | 124,588 | -0.17(-1.15%) |
Jun 19, 2017 | 14.34 | 14.90 | 14.00 | 14.76 | 112,124 | +0.75(+5.35%) |
Jun 16, 2017 | 14.03 | 14.27 | 13.90 | 14.01 | 129,202 | -0.04(-0.28%) |
Jun 15, 2017 | 14.13 | 14.21 | 13.90 | 14.05 | 95,185 | -0.24(-1.68%) |
Jun 14, 2017 | 14.15 | 14.77 | 14.02 | 14.29 | 127,538 | +0.28(+2.00%) |
Jun 13, 2017 | 14.38 | 14.78 | 13.95 | 14.01 | 182,998 | -0.28(-1.96%) |
Jun 12, 2017 | 14.25 | 14.95 | 13.89 | 14.29 | 266,414 | -0.12(-0.83%) |
Jun 09, 2017 | 15.85 | 16.33 | 14.30 | 14.41 | 472,595 | -1.44(-9.09%) |
Jun 08, 2017 | 16.44 | 16.49 | 15.57 | 15.85 | 281,839 | -0.59(-3.59%) |
Jun 07, 2017 | 16.06 | 16.98 | 16.06 | 16.44 | 192,095 | +0.35(+2.18%) |
Jun 06, 2017 | 16.16 | 16.85 | 16.05 | 16.09 | 317,595 | -0.07(-0.43%) |
Jun 05, 2017 | 15.99 | 17.27 | 15.90 | 16.16 | 340,713 | +0.34(+2.15%) |
Jun 02, 2017 | 16.03 | 16.21 | 15.54 | 15.82 | 307,068 | -0.01(-0.06%) |