Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.00 | 14.29 | 13.72 | 13.92 | 287,079 | -0.01(-0.07%) |
Aug 30, 2017 | 13.74 | 14.15 | 13.69 | 13.93 | 191,742 | +0.15(+1.10%) |
Aug 29, 2017 | 13.68 | 13.85 | 13.58 | 13.77 | 105,163 | -0.01(-0.07%) |
Aug 28, 2017 | 13.40 | 13.90 | 13.35 | 13.78 | 155,478 | +0.36(+2.68%) |
Aug 25, 2017 | 13.07 | 13.44 | 13.05 | 13.42 | 178,528 | +0.35(+2.68%) |
Aug 24, 2017 | 13.03 | 13.15 | 12.95 | 13.07 | 203,500 | +0.07(+0.51%) |
Aug 23, 2017 | 12.83 | 13.15 | 12.83 | 13.01 | 167,389 | +0.09(+0.66%) |
Aug 22, 2017 | 12.68 | 12.98 | 12.68 | 12.92 | 188,341 | +0.27(+2.17%) |
Aug 21, 2017 | 12.82 | 12.94 | 12.49 | 12.65 | 263,808 | -0.12(-0.96%) |
Aug 18, 2017 | 13.32 | 13.40 | 12.60 | 12.77 | 236,929 | -0.63(-4.73%) |
Aug 17, 2017 | 14.18 | 14.32 | 13.40 | 13.41 | 225,581 | -0.88(-6.16%) |
Aug 16, 2017 | 14.10 | 14.43 | 14.01 | 14.29 | 225,133 | +0.20(+1.41%) |
Aug 15, 2017 | 14.05 | 14.12 | 13.79 | 14.09 | 295,789 | +0.00(+0.00%) |
Aug 14, 2017 | 14.10 | 14.17 | 14.04 | 14.09 | 90,235 | +0.06(+0.40%) |
Aug 11, 2017 | 14.02 | 14.32 | 13.78 | 14.03 | 114,995 | -0.12(-0.87%) |
Aug 10, 2017 | 14.07 | 14.27 | 13.94 | 14.15 | 108,282 | +0.07(+0.47%) |
Aug 09, 2017 | 14.19 | 14.24 | 14.03 | 14.09 | 94,014 | -0.19(-1.33%) |
Aug 08, 2017 | 14.25 | 14.55 | 14.22 | 14.28 | 195,593 | -0.07(-0.46%) |
Aug 07, 2017 | 14.30 | 14.60 | 14.16 | 14.34 | 193,432 | +0.19(+1.34%) |
Aug 04, 2017 | 13.94 | 14.28 | 13.94 | 14.15 | 94,017 | +0.22(+1.56%) |
Aug 03, 2017 | 14.01 | 14.06 | 13.77 | 13.94 | 108,611 | -0.07(-0.47%) |
Aug 02, 2017 | 14.08 | 14.08 | 13.83 | 14.00 | 96,135 | -0.16(-1.14%) |
Aug 01, 2017 | 14.02 | 14.18 | 13.76 | 14.16 | 143,512 | +0.15(+1.08%) |
Jul 31, 2017 | 14.21 | 14.29 | 14.00 | 14.01 | 173,664 | -0.22(-1.53%) |
Jul 28, 2017 | 14.20 | 14.35 | 14.12 | 14.23 | 126,075 | +0.02(+0.13%) |
Jul 27, 2017 | 13.95 | 14.23 | 13.95 | 14.21 | 146,793 | +0.25(+1.76%) |
Jul 26, 2017 | 14.10 | 14.14 | 13.91 | 13.96 | 118,484 | -0.09(-0.61%) |
Jul 25, 2017 | 14.15 | 14.22 | 13.82 | 14.05 | 209,846 | -0.04(-0.27%) |
Jul 24, 2017 | 14.35 | 14.40 | 14.01 | 14.09 | 239,571 | -0.26(-1.78%) |
Jul 21, 2017 | 14.49 | 14.54 | 14.13 | 14.34 | 236,257 | -0.04(-0.26%) |
Jul 20, 2017 | 14.60 | 14.34 | 14.38 | 125,327 | +0.01(+0.07%) | |
Jul 19, 2017 | 14.29 | 14.46 | 14.12 | 14.37 | 151,902 | +0.11(+0.80%) |
Jul 18, 2017 | 14.16 | 14.39 | 14.12 | 14.26 | 209,956 | +0.02(+0.13%) |
Jul 17, 2017 | 14.21 | 14.38 | 14.12 | 14.24 | 184,137 | +0.03(+0.20%) |
Jul 14, 2017 | 14.35 | 14.59 | 14.18 | 14.21 | 228,181 | +0.14(+1.01%) |
Jul 13, 2017 | 14.19 | 14.32 | 13.95 | 14.07 | 162,584 | -0.21(-1.46%) |
Jul 12, 2017 | 14.10 | 14.41 | 14.10 | 14.28 | 116,138 | +0.18(+1.28%) |
Jul 11, 2017 | 14.19 | 14.37 | 14.05 | 14.10 | 162,208 | -0.07(-0.47%) |
Jul 10, 2017 | 13.74 | 14.33 | 13.56 | 14.16 | 255,094 | +0.34(+2.46%) |
Jul 07, 2017 | 13.45 | 13.85 | 13.16 | 13.82 | 273,103 | +0.35(+2.60%) |
Jul 06, 2017 | 13.54 | 13.72 | 13.38 | 13.47 | 154,087 | -0.24(-1.73%) |
Jul 05, 2017 | 13.51 | 13.74 | 13.30 | 13.71 | 171,919 | +0.16(+1.19%) |
Jul 03, 2017 | 13.54 | 13.83 | 13.54 | 13.55 | 66,938 | -0.05(-0.35%) |
Jun 30, 2017 | 13.65 | 13.67 | 13.41 | 13.59 | 201,675 | +0.02(+0.14%) |
Jun 29, 2017 | 13.63 | 13.82 | 13.44 | 13.58 | 204,690 | -0.06(-0.42%) |
Jun 28, 2017 | 13.93 | 14.08 | 13.53 | 13.63 | 275,155 | -0.23(-1.64%) |
Jun 27, 2017 | 13.63 | 14.04 | 13.63 | 13.86 | 235,387 | +0.23(+1.67%) |
Jun 26, 2017 | 13.87 | 14.00 | 13.61 | 13.63 | 207,081 | -0.14(-1.03%) |
Jun 23, 2017 | 13.88 | 13.88 | 13.64 | 13.77 | 124,422 | -0.06(-0.41%) |
Jun 22, 2017 | 14.07 | 14.23 | 13.80 | 13.83 | 103,345 | -0.21(-1.48%) |
Jun 21, 2017 | 14.22 | 14.39 | 13.98 | 14.04 | 186,356 | -0.17(-1.20%) |
Jun 20, 2017 | 14.09 | 14.25 | 13.80 | 14.21 | 294,037 | +0.02(+0.13%) |
Jun 19, 2017 | 14.19 | 14.31 | 13.92 | 14.19 | 189,086 | +0.00(+0.00%) |
Jun 16, 2017 | 13.70 | 15.08 | 13.70 | 14.19 | 244,237 | +0.36(+2.60%) |
Jun 15, 2017 | 13.72 | 13.91 | 13.62 | 13.83 | 168,604 | -0.06(-0.41%) |
Jun 14, 2017 | 14.13 | 14.21 | 13.72 | 13.89 | 224,688 | -0.25(-1.78%) |
Jun 13, 2017 | 14.33 | 14.34 | 13.92 | 14.14 | 397,834 | +0.00(+0.00%) |
Jun 12, 2017 | 13.45 | 14.31 | 12.95 | 14.14 | 517,863 | +0.57(+4.20%) |
Jun 09, 2017 | 12.85 | 13.76 | 12.82 | 13.57 | 429,159 | +0.67(+5.21%) |
Jun 08, 2017 | 12.84 | 13.08 | 12.50 | 12.90 | 544,651 | +0.06(+0.44%) |
Jun 07, 2017 | 15.37 | 15.37 | 12.62 | 12.84 | 1,533,026 | -3.58(-21.79%) |
Jun 06, 2017 | 16.10 | 16.54 | 16.10 | 16.42 | 215,432 | +0.30(+1.85%) |
Jun 05, 2017 | 16.08 | 16.35 | 16.03 | 16.12 | 133,623 | -0.03(-0.17%) |
Jun 02, 2017 | 16.05 | 16.40 | 16.00 | 16.15 | 103,056 | +0.16(+0.99%) |