Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.55 | 14.00 | 13.55 | 13.94 | 1,106,745 | +0.42(+3.11%) |
Aug 30, 2017 | 13.13 | 13.56 | 13.06 | 13.52 | 696,028 | +0.30(+2.27%) |
Aug 29, 2017 | 12.84 | 13.24 | 12.64 | 13.22 | 647,291 | +0.27(+2.12%) |
Aug 28, 2017 | 13.12 | 13.12 | 12.84 | 12.94 | 451,282 | -0.14(-1.05%) |
Aug 25, 2017 | 13.07 | 13.12 | 12.90 | 13.08 | 493,419 | +0.04(+0.33%) |
Aug 24, 2017 | 12.88 | 13.06 | 12.76 | 13.04 | 710,375 | +0.10(+0.80%) |
Aug 23, 2017 | 12.67 | 13.03 | 12.62 | 12.94 | 554,084 | +0.17(+1.35%) |
Aug 22, 2017 | 12.65 | 12.88 | 12.62 | 12.76 | 458,412 | +0.15(+1.16%) |
Aug 21, 2017 | 12.88 | 12.88 | 12.39 | 12.62 | 571,754 | -0.27(-2.07%) |
Aug 18, 2017 | 12.94 | 12.96 | 12.79 | 12.88 | 569,738 | -0.09(-0.66%) |
Aug 17, 2017 | 12.81 | 13.03 | 12.78 | 12.97 | 374,477 | +0.12(+0.94%) |
Aug 16, 2017 | 12.94 | 12.94 | 12.66 | 12.85 | 588,026 | -0.02(-0.13%) |
Aug 15, 2017 | 13.03 | 13.09 | 12.64 | 12.87 | 751,052 | -0.23(-1.77%) |
Aug 14, 2017 | 13.38 | 13.58 | 13.07 | 13.10 | 438,045 | -0.20(-1.49%) |
Aug 11, 2017 | 13.12 | 13.43 | 13.01 | 13.30 | 1,061,270 | +0.01(+0.06%) |
Aug 10, 2017 | 13.53 | 13.71 | 13.11 | 13.29 | 853,164 | -0.24(-1.78%) |
Aug 09, 2017 | 13.62 | 13.75 | 13.34 | 13.53 | 846,626 | -0.05(-0.38%) |
Aug 08, 2017 | 13.74 | 13.80 | 13.48 | 13.58 | 724,172 | -0.23(-1.68%) |
Aug 07, 2017 | 13.92 | 14.00 | 13.75 | 13.81 | 557,194 | -0.18(-1.29%) |
Aug 04, 2017 | 14.30 | 14.36 | 13.98 | 13.99 | 824,437 | -0.33(-2.34%) |
Aug 03, 2017 | 14.64 | 14.64 | 14.08 | 14.33 | 540,618 | -0.21(-1.48%) |
Aug 02, 2017 | 14.27 | 14.65 | 14.17 | 14.54 | 857,201 | +0.27(+1.93%) |
Aug 01, 2017 | 14.13 | 14.34 | 14.10 | 14.27 | 481,755 | +0.07(+0.48%) |
Jul 31, 2017 | 14.28 | 14.28 | 14.03 | 14.20 | 355,611 | -0.06(-0.42%) |
Jul 28, 2017 | 14.33 | 14.40 | 14.18 | 14.26 | 327,864 | -0.07(-0.48%) |
Jul 27, 2017 | 14.36 | 14.41 | 14.23 | 14.33 | 593,976 | -0.03(-0.18%) |
Jul 26, 2017 | 14.50 | 14.51 | 14.28 | 14.35 | 277,817 | -0.05(-0.35%) |
Jul 25, 2017 | 14.44 | 14.55 | 14.35 | 14.40 | 995,022 | +0.09(+0.64%) |
Jul 24, 2017 | 14.25 | 14.34 | 14.21 | 14.31 | 610,361 | +0.06(+0.41%) |
Jul 21, 2017 | 14.40 | 14.45 | 14.13 | 14.25 | 641,889 | -0.12(-0.82%) |
Jul 20, 2017 | 14.53 | 14.54 | 14.19 | 14.37 | 717,690 | -0.08(-0.58%) |
Jul 19, 2017 | 14.65 | 14.74 | 14.45 | 14.45 | 669,813 | -0.22(-1.49%) |
Jul 18, 2017 | 14.44 | 14.70 | 14.28 | 14.67 | 961,485 | +0.23(+1.63%) |
Jul 17, 2017 | 14.35 | 14.55 | 14.29 | 14.44 | 418,188 | +0.07(+0.47%) |
Jul 14, 2017 | 14.27 | 14.49 | 14.22 | 14.37 | 931,587 | +0.17(+1.18%) |
Jul 13, 2017 | 14.14 | 14.27 | 13.99 | 14.20 | 379,088 | +0.03(+0.24%) |
Jul 12, 2017 | 14.15 | 14.33 | 14.12 | 14.17 | 378,133 | +0.18(+1.32%) |
Jul 11, 2017 | 13.90 | 13.99 | 13.76 | 13.98 | 278,413 | +0.11(+0.79%) |
Jul 10, 2017 | 13.94 | 14.08 | 13.67 | 13.87 | 662,639 | -0.06(-0.42%) |
Jul 07, 2017 | 14.06 | 14.06 | 13.68 | 13.93 | 592,117 | -0.13(-0.90%) |
Jul 06, 2017 | 14.19 | 14.55 | 14.00 | 14.06 | 756,561 | -0.09(-0.65%) |
Jul 05, 2017 | 14.29 | 14.36 | 13.88 | 14.15 | 2,401,808 | -0.18(-1.29%) |
Jul 03, 2017 | 14.34 | 14.45 | 14.18 | 14.34 | 826,525 | +0.10(+0.71%) |
Jun 30, 2017 | 14.13 | 14.34 | 14.02 | 14.23 | 1,331,117 | +0.22(+1.56%) |
Jun 29, 2017 | 14.24 | 14.29 | 13.93 | 14.02 | 815,343 | -0.20(-1.42%) |
Jun 28, 2017 | 13.86 | 14.33 | 13.79 | 14.22 | 637,713 | +0.39(+2.79%) |
Jun 27, 2017 | 13.89 | 14.14 | 13.82 | 13.83 | 895,674 | -0.03(-0.18%) |
Jun 26, 2017 | 13.85 | 13.93 | 13.65 | 13.86 | 851,006 | +0.08(+0.55%) |
Jun 23, 2017 | 13.01 | 13.97 | 12.93 | 13.78 | 1,280,964 | +0.79(+6.07%) |
Jun 22, 2017 | 12.83 | 13.15 | 12.70 | 12.99 | 739,151 | +0.27(+2.11%) |
Jun 21, 2017 | 12.99 | 13.15 | 12.70 | 12.72 | 805,869 | -0.28(-2.13%) |
Jun 20, 2017 | 13.06 | 13.12 | 12.65 | 13.00 | 1,004,797 | -0.27(-2.02%) |
Jun 19, 2017 | 13.35 | 13.46 | 13.09 | 13.27 | 530,075 | -0.11(-0.82%) |
Jun 16, 2017 | 13.51 | 13.51 | 13.16 | 13.38 | 1,466,551 | +0.34(+2.57%) |
Jun 15, 2017 | 13.35 | 13.54 | 12.98 | 13.04 | 1,043,551 | -0.58(-4.25%) |
Jun 14, 2017 | 14.05 | 14.09 | 13.52 | 13.62 | 813,629 | -0.44(-3.16%) |
Jun 13, 2017 | 14.10 | 14.28 | 13.93 | 14.07 | 702,046 | -0.04(-0.30%) |
Jun 12, 2017 | 13.82 | 14.31 | 13.81 | 14.11 | 791,406 | +0.40(+2.94%) |
Jun 09, 2017 | 13.61 | 13.89 | 13.57 | 13.71 | 672,949 | +0.09(+0.68%) |
Jun 08, 2017 | 13.71 | 13.84 | 13.56 | 13.61 | 627,318 | -0.15(-1.10%) |
Jun 07, 2017 | 14.15 | 14.27 | 13.66 | 13.76 | 717,980 | -0.44(-3.07%) |
Jun 06, 2017 | 14.12 | 14.24 | 13.99 | 14.20 | 497,866 | +0.03(+0.18%) |
Jun 05, 2017 | 13.89 | 14.22 | 13.87 | 14.18 | 543,109 | +0.21(+1.50%) |
Jun 02, 2017 | 14.31 | 14.34 | 13.90 | 13.97 | 1,036,856 | -0.38(-2.63%) |