Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.90 | 17.06 | 15.80 | 16.67 | 3,026,216 | +1.13(+7.27%) |
Aug 30, 2017 | 15.32 | 15.91 | 15.32 | 15.54 | 2,156,897 | +0.44(+2.91%) |
Aug 29, 2017 | 14.70 | 15.55 | 14.60 | 15.10 | 1,798,643 | +0.41(+2.79%) |
Aug 28, 2017 | 14.17 | 14.82 | 14.06 | 14.69 | 2,107,816 | +0.66(+4.70%) |
Aug 25, 2017 | 14.44 | 14.49 | 14.02 | 14.03 | 697,712 | -0.40(-2.77%) |
Aug 24, 2017 | 14.63 | 14.65 | 14.26 | 14.43 | 582,094 | -0.12(-0.82%) |
Aug 23, 2017 | 14.48 | 14.65 | 14.33 | 14.55 | 466,721 | +0.01(+0.07%) |
Aug 22, 2017 | 14.37 | 14.55 | 14.21 | 14.54 | 702,301 | +0.18(+1.25%) |
Aug 21, 2017 | 14.52 | 14.92 | 14.17 | 14.36 | 699,088 | -0.16(-1.10%) |
Aug 18, 2017 | 14.51 | 14.72 | 14.43 | 14.52 | 653,807 | -0.08(-0.55%) |
Aug 17, 2017 | 15.43 | 15.49 | 14.38 | 14.60 | 1,475,602 | -0.77(-5.01%) |
Aug 16, 2017 | 14.98 | 15.58 | 14.96 | 15.37 | 1,782,510 | +0.50(+3.36%) |
Aug 15, 2017 | 14.12 | 15.13 | 13.95 | 14.87 | 1,645,895 | +0.87(+6.21%) |
Aug 14, 2017 | 14.20 | 14.42 | 13.98 | 14.00 | 1,010,237 | -0.07(-0.50%) |
Aug 11, 2017 | 13.72 | 14.18 | 13.72 | 14.07 | 984,598 | +0.39(+2.85%) |
Aug 10, 2017 | 14.14 | 14.23 | 13.66 | 13.68 | 1,045,357 | -0.59(-4.13%) |
Aug 09, 2017 | 14.10 | 14.68 | 13.94 | 14.27 | 821,965 | +0.01(+0.07%) |
Aug 08, 2017 | 15.26 | 15.26 | 14.26 | 14.26 | 1,603,345 | -0.82(-5.44%) |
Aug 07, 2017 | 14.39 | 15.08 | 14.26 | 15.08 | 1,285,328 | +0.74(+5.16%) |
Aug 04, 2017 | 14.25 | 14.48 | 13.80 | 14.34 | 1,158,395 | +0.14(+0.99%) |
Aug 03, 2017 | 13.67 | 14.63 | 13.47 | 14.20 | 1,936,203 | +0.82(+6.13%) |
Aug 02, 2017 | 13.18 | 14.34 | 12.86 | 13.38 | 4,044,282 | +1.08(+8.78%) |
Aug 01, 2017 | 12.50 | 12.50 | 11.98 | 12.30 | 747,104 | -0.17(-1.36%) |
Jul 31, 2017 | 12.20 | 12.53 | 12.15 | 12.47 | 851,537 | +0.30(+2.47%) |
Jul 28, 2017 | 12.07 | 12.25 | 11.88 | 12.17 | 572,136 | +0.05(+0.41%) |
Jul 27, 2017 | 12.24 | 12.65 | 11.92 | 12.12 | 710,980 | -0.08(-0.66%) |
Jul 26, 2017 | 12.30 | 12.34 | 12.03 | 12.20 | 662,746 | -0.14(-1.13%) |
Jul 25, 2017 | 12.61 | 12.61 | 12.13 | 12.34 | 778,719 | -0.19(-1.52%) |
Jul 24, 2017 | 13.00 | 13.10 | 12.00 | 12.53 | 1,239,994 | -0.44(-3.39%) |
Jul 21, 2017 | 13.00 | 13.16 | 12.80 | 12.97 | 660,723 | +0.02(+0.15%) |
Jul 20, 2017 | 13.22 | 12.63 | 12.95 | 953,569 | +0.07(+0.54%) | |
Jul 19, 2017 | 12.50 | 13.25 | 12.37 | 12.88 | 1,915,343 | +0.47(+3.79%) |
Jul 18, 2017 | 12.30 | 12.54 | 12.28 | 12.41 | 579,357 | +0.25(+2.06%) |
Jul 17, 2017 | 12.30 | 12.35 | 12.01 | 12.16 | 451,578 | -0.15(-1.22%) |
Jul 14, 2017 | 12.38 | 12.50 | 12.20 | 12.31 | 280,812 | -0.04(-0.32%) |
Jul 13, 2017 | 12.51 | 12.56 | 12.17 | 12.35 | 626,722 | -0.08(-0.64%) |
Jul 12, 2017 | 12.26 | 12.50 | 12.10 | 12.43 | 685,286 | +0.24(+1.97%) |
Jul 11, 2017 | 12.02 | 12.44 | 12.01 | 12.19 | 656,047 | +0.17(+1.41%) |
Jul 10, 2017 | 12.01 | 12.07 | 11.83 | 12.02 | 433,214 | -0.01(-0.08%) |
Jul 07, 2017 | 11.95 | 12.06 | 11.86 | 12.03 | 534,970 | +0.13(+1.09%) |
Jul 06, 2017 | 11.87 | 12.00 | 11.53 | 11.90 | 483,751 | -0.09(-0.75%) |
Jul 05, 2017 | 11.98 | 12.14 | 11.95 | 11.99 | 527,913 | +0.03(+0.25%) |
Jul 03, 2017 | 12.00 | 11.75 | 11.96 | 200,508 | +0.16(+1.36%) | |
Jun 30, 2017 | 11.97 | 12.00 | 11.78 | 11.80 | 484,650 | -0.15(-1.26%) |
Jun 29, 2017 | 11.98 | 12.00 | 11.50 | 11.95 | 612,666 | -0.03(-0.25%) |
Jun 28, 2017 | 11.76 | 12.10 | 11.62 | 11.98 | 811,465 | +0.29(+2.48%) |
Jun 27, 2017 | 12.36 | 12.41 | 11.67 | 11.69 | 750,759 | -0.67(-5.42%) |
Jun 26, 2017 | 12.67 | 12.74 | 12.33 | 12.36 | 1,247,884 | -0.17(-1.36%) |
Jun 23, 2017 | 12.55 | 12.53 | 2,816,694 | +0.44(+3.64%) | ||
Jun 22, 2017 | 12.06 | 12.57 | 12.03 | 12.09 | 818,830 | +0.02(+0.17%) |
Jun 21, 2017 | 11.34 | 12.12 | 11.22 | 12.07 | 964,898 | +0.84(+7.48%) |
Jun 20, 2017 | 10.98 | 11.37 | 10.92 | 11.23 | 591,521 | +0.27(+2.46%) |
Jun 19, 2017 | 10.75 | 11.19 | 10.71 | 10.96 | 528,514 | +0.30(+2.81%) |
Jun 16, 2017 | 10.59 | 10.81 | 10.49 | 10.66 | 1,438,238 | -0.03(-0.28%) |
Jun 15, 2017 | 10.50 | 10.76 | 10.40 | 10.69 | 656,997 | +0.14(+1.33%) |
Jun 14, 2017 | 10.89 | 10.90 | 10.49 | 10.55 | 1,276,270 | -0.33(-3.03%) |
Jun 13, 2017 | 11.02 | 11.16 | 10.63 | 10.88 | 866,500 | -0.09(-0.82%) |
Jun 12, 2017 | 11.47 | 11.71 | 10.93 | 10.97 | 1,177,090 | -0.55(-4.77%) |
Jun 09, 2017 | 11.58 | 11.80 | 11.36 | 11.52 | 1,023,190 | +0.01(+0.09%) |
Jun 08, 2017 | 11.76 | 11.82 | 11.25 | 11.51 | 2,082,201 | -0.97(-7.77%) |
Jun 07, 2017 | 12.14 | 12.51 | 11.96 | 12.48 | 911,702 | +0.32(+2.63%) |
Jun 06, 2017 | 12.00 | 12.23 | 11.83 | 12.16 | 720,909 | +0.16(+1.33%) |
Jun 05, 2017 | 12.02 | 12.02 | 11.65 | 12.00 | 845,494 | -0.02(-0.17%) |
Jun 02, 2017 | 11.53 | 12.08 | 11.48 | 12.02 | 790,892 | +0.52(+4.52%) |