Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.80 | 14.20 | 13.65 | 14.15 | 654,052 | +0.40(+2.91%) |
Aug 30, 2017 | 13.25 | 13.80 | 13.15 | 13.75 | 762,531 | +0.55(+4.17%) |
Aug 29, 2017 | 13.10 | 13.30 | 13.03 | 13.20 | 366,281 | +0.05(+0.38%) |
Aug 28, 2017 | 13.10 | 13.22 | 13.03 | 13.15 | 333,778 | +0.05(+0.38%) |
Aug 25, 2017 | 13.10 | 13.30 | 13.00 | 13.10 | 319,280 | +0.00(+0.00%) |
Aug 24, 2017 | 13.15 | 13.30 | 13.00 | 13.10 | 586,193 | +0.05(+0.38%) |
Aug 23, 2017 | 13.05 | 13.15 | 12.95 | 13.05 | 578,798 | -0.10(-0.76%) |
Aug 22, 2017 | 13.20 | 13.30 | 13.05 | 13.15 | 503,864 | +0.00(+0.00%) |
Aug 21, 2017 | 13.20 | 13.35 | 13.10 | 13.15 | 593,822 | -0.05(-0.38%) |
Aug 18, 2017 | 13.20 | 13.53 | 13.20 | 13.20 | 1,193,645 | -0.10(-0.75%) |
Aug 17, 2017 | 13.50 | 13.50 | 13.25 | 13.30 | 1,081,781 | -0.25(-1.85%) |
Aug 16, 2017 | 13.45 | 13.55 | 13.30 | 13.55 | 612,848 | +0.12(+0.93%) |
Aug 15, 2017 | 13.30 | 13.55 | 13.20 | 13.43 | 727,510 | +0.18(+1.32%) |
Aug 14, 2017 | 13.20 | 13.30 | 13.10 | 13.25 | 658,075 | +0.15(+1.15%) |
Aug 11, 2017 | 13.05 | 13.18 | 13.00 | 13.10 | 672,594 | +0.05(+0.38%) |
Aug 10, 2017 | 13.30 | 13.50 | 13.00 | 13.05 | 805,671 | -0.40(-2.97%) |
Aug 09, 2017 | 12.70 | 13.85 | 12.60 | 13.45 | 2,424,887 | +0.60(+4.67%) |
Aug 08, 2017 | 13.00 | 13.07 | 12.78 | 12.85 | 612,762 | -0.20(-1.53%) |
Aug 07, 2017 | 13.30 | 13.40 | 12.90 | 13.05 | 870,971 | -0.30(-2.25%) |
Aug 04, 2017 | 13.50 | 13.60 | 13.30 | 13.35 | 815,002 | -0.10(-0.74%) |
Aug 03, 2017 | 13.15 | 13.45 | 13.05 | 13.45 | 880,710 | +0.30(+2.28%) |
Aug 02, 2017 | 13.40 | 13.95 | 13.00 | 13.15 | 1,291,167 | +0.20(+1.54%) |
Aug 01, 2017 | 12.70 | 12.95 | 12.68 | 12.95 | 1,104,194 | +0.25(+1.97%) |
Jul 31, 2017 | 12.75 | 12.78 | 12.35 | 12.70 | 1,079,944 | +0.00(+0.00%) |
Jul 28, 2017 | 11.65 | 13.22 | 10.30 | 12.70 | 4,699,063 | -2.10(-14.19%) |
Jul 27, 2017 | 14.50 | 15.10 | 14.38 | 14.80 | 1,222,630 | +0.45(+3.14%) |
Jul 26, 2017 | 14.20 | 14.57 | 14.20 | 14.35 | 409,461 | +0.10(+0.70%) |
Jul 25, 2017 | 14.30 | 14.38 | 14.05 | 14.25 | 467,849 | +0.25(+1.79%) |
Jul 24, 2017 | 13.80 | 14.10 | 13.75 | 14.00 | 379,852 | +0.20(+1.45%) |
Jul 21, 2017 | 13.85 | 14.00 | 13.55 | 13.80 | 529,600 | +0.15(+1.10%) |
Jul 20, 2017 | 13.55 | 13.93 | 13.45 | 13.65 | 604,411 | +0.10(+0.74%) |
Jul 19, 2017 | 14.15 | 14.15 | 13.50 | 13.55 | 1,078,010 | -0.60(-4.24%) |
Jul 18, 2017 | 14.30 | 14.35 | 14.05 | 14.15 | 346,435 | -0.20(-1.39%) |
Jul 17, 2017 | 14.25 | 14.38 | 14.20 | 14.35 | 359,846 | +0.10(+0.70%) |
Jul 14, 2017 | 14.25 | 14.30 | 14.05 | 14.25 | 274,037 | +0.00(+0.00%) |
Jul 13, 2017 | 14.35 | 14.38 | 14.10 | 14.25 | 254,862 | -0.15(-1.04%) |
Jul 12, 2017 | 14.25 | 14.40 | 14.20 | 14.40 | 350,368 | +0.35(+2.49%) |
Jul 11, 2017 | 14.45 | 14.45 | 14.00 | 14.05 | 490,583 | -0.15(-1.06%) |
Jul 10, 2017 | 14.45 | 14.50 | 14.15 | 14.20 | 341,787 | -0.30(-2.07%) |
Jul 07, 2017 | 14.20 | 14.53 | 14.15 | 14.50 | 495,374 | +0.35(+2.47%) |
Jul 06, 2017 | 14.20 | 14.50 | 14.07 | 14.15 | 448,417 | -0.15(-1.05%) |
Jul 05, 2017 | 14.30 | 14.40 | 14.07 | 14.30 | 565,616 | +0.00(+0.00%) |
Jul 03, 2017 | 14.60 | 14.75 | 14.20 | 14.30 | 249,683 | -0.25(-1.72%) |
Jun 30, 2017 | 14.45 | 14.70 | 14.38 | 14.55 | 541,328 | +0.10(+0.69%) |
Jun 29, 2017 | 15.00 | 15.00 | 14.38 | 14.45 | 465,336 | -0.60(-3.99%) |
Jun 28, 2017 | 14.65 | 15.05 | 14.50 | 15.05 | 493,407 | +0.40(+2.73%) |
Jun 27, 2017 | 14.95 | 15.03 | 14.53 | 14.65 | 510,860 | -0.35(-2.33%) |
Jun 26, 2017 | 15.10 | 15.15 | 14.60 | 15.00 | 689,794 | -0.10(-0.66%) |
Jun 23, 2017 | 14.95 | 15.10 | 14.85 | 15.10 | 1,141,363 | +0.15(+1.00%) |
Jun 22, 2017 | 14.40 | 15.00 | 14.40 | 14.95 | 605,539 | +0.10(+0.67%) |
Jun 21, 2017 | 14.85 | 14.95 | 14.60 | 14.85 | 510,217 | +0.00(+0.00%) |
Jun 20, 2017 | 14.75 | 14.90 | 14.55 | 14.85 | 839,483 | +0.05(+0.34%) |
Jun 19, 2017 | 14.80 | 14.97 | 14.65 | 14.80 | 991,832 | +0.05(+0.34%) |
Jun 16, 2017 | 14.75 | 14.85 | 14.30 | 14.75 | 2,314,577 | -0.05(-0.34%) |
Jun 15, 2017 | 14.40 | 14.85 | 14.28 | 14.80 | 896,117 | +0.10(+0.68%) |
Jun 14, 2017 | 14.65 | 14.90 | 14.50 | 14.70 | 590,806 | -0.05(-0.34%) |
Jun 13, 2017 | 14.40 | 14.85 | 14.32 | 14.75 | 851,982 | +0.40(+2.79%) |
Jun 12, 2017 | 13.95 | 14.40 | 13.70 | 14.35 | 648,426 | +0.35(+2.50%) |
Jun 09, 2017 | 14.40 | 14.60 | 13.90 | 14.00 | 622,514 | -0.40(-2.78%) |
Jun 08, 2017 | 14.20 | 14.40 | 14.10 | 14.40 | 311,914 | +0.20(+1.41%) |
Jun 07, 2017 | 14.40 | 14.50 | 14.07 | 14.20 | 761,807 | -0.20(-1.39%) |
Jun 06, 2017 | 14.20 | 14.45 | 14.06 | 14.40 | 1,423,055 | +0.10(+0.70%) |
Jun 05, 2017 | 14.15 | 14.35 | 14.05 | 14.30 | 697,407 | +0.10(+0.70%) |
Jun 02, 2017 | 13.90 | 14.30 | 13.85 | 14.20 | 1,131,311 | +0.30(+2.16%) |