Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.87 | 12.90 | 12.75 | 12.76 | 8,690,747 | -0.05(-0.41%) |
Aug 30, 2017 | 12.83 | 12.91 | 12.77 | 12.81 | 9,093,081 | +0.02(+0.17%) |
Aug 29, 2017 | 12.71 | 12.82 | 12.59 | 12.79 | 12,871,536 | -0.10(-0.80%) |
Aug 28, 2017 | 13.05 | 13.10 | 12.88 | 12.89 | 6,574,870 | -0.15(-1.14%) |
Aug 25, 2017 | 13.06 | 13.13 | 13.02 | 13.04 | 9,114,641 | +0.03(+0.26%) |
Aug 24, 2017 | 13.08 | 13.13 | 12.96 | 13.01 | 11,925,985 | -0.03(-0.23%) |
Aug 23, 2017 | 12.87 | 13.11 | 12.86 | 13.04 | 11,554,016 | +0.04(+0.34%) |
Aug 22, 2017 | 12.89 | 13.03 | 12.86 | 12.99 | 11,113,818 | +0.15(+1.21%) |
Aug 21, 2017 | 12.96 | 12.98 | 12.76 | 12.84 | 11,927,935 | -0.13(-1.02%) |
Aug 18, 2017 | 13.07 | 13.13 | 12.92 | 12.97 | 21,901,192 | -0.15(-1.12%) |
Aug 17, 2017 | 13.20 | 13.39 | 13.10 | 13.12 | 49,322,220 | -0.14(-1.06%) |
Aug 16, 2017 | 13.28 | 13.32 | 13.17 | 13.26 | 20,638,260 | +0.05(+0.39%) |
Aug 15, 2017 | 13.34 | 13.43 | 13.20 | 13.21 | 10,563,172 | +0.00(+0.00%) |
Aug 14, 2017 | 13.13 | 13.22 | 13.04 | 13.21 | 11,602,103 | +0.29(+2.23%) |
Aug 11, 2017 | 13.02 | 13.12 | 12.83 | 12.92 | 16,633,638 | -0.07(-0.57%) |
Aug 10, 2017 | 13.23 | 13.25 | 12.98 | 12.99 | 14,198,788 | -0.37(-2.76%) |
Aug 09, 2017 | 13.39 | 13.48 | 13.31 | 13.36 | 11,036,381 | -0.17(-1.25%) |
Aug 08, 2017 | 13.50 | 13.80 | 13.44 | 13.53 | 11,795,727 | +0.02(+0.16%) |
Aug 07, 2017 | 13.60 | 13.64 | 13.49 | 13.51 | 11,029,837 | -0.06(-0.43%) |
Aug 04, 2017 | 13.44 | 13.80 | 13.44 | 13.57 | 19,896,080 | +0.27(+2.05%) |
Aug 03, 2017 | 13.32 | 13.38 | 13.26 | 13.30 | 13,400,383 | -0.03(-0.22%) |
Aug 02, 2017 | 13.34 | 13.42 | 13.30 | 13.33 | 11,755,891 | -0.03(-0.22%) |
Aug 01, 2017 | 13.39 | 13.43 | 13.26 | 13.36 | 12,370,186 | +0.05(+0.39%) |
Jul 31, 2017 | 13.29 | 13.44 | 13.26 | 13.30 | 16,445,580 | +0.10(+0.73%) |
Jul 28, 2017 | 13.33 | 13.38 | 13.08 | 13.21 | 18,799,638 | -0.11(-0.83%) |
Jul 27, 2017 | 13.34 | 13.36 | 13.21 | 13.32 | 18,664,680 | +0.02(+0.17%) |
Jul 26, 2017 | 13.68 | 13.68 | 13.25 | 13.30 | 16,749,074 | -0.33(-2.44%) |
Jul 25, 2017 | 13.75 | 13.83 | 13.61 | 13.63 | 19,854,220 | +0.13(+0.98%) |
Jul 24, 2017 | 13.28 | 13.57 | 13.28 | 13.50 | 16,284,852 | +0.21(+1.55%) |
Jul 21, 2017 | 13.59 | 13.64 | 13.25 | 13.29 | 25,413,612 | -0.26(-1.91%) |
Jul 20, 2017 | 13.82 | 13.83 | 13.39 | 13.55 | 33,588,048 | -0.52(-3.67%) |
Jul 19, 2017 | 14.01 | 14.10 | 13.89 | 14.06 | 13,521,205 | +0.09(+0.63%) |
Jul 18, 2017 | 14.01 | 14.08 | 13.89 | 13.98 | 11,240,142 | -0.14(-0.99%) |
Jul 17, 2017 | 14.15 | 14.15 | 14.00 | 14.12 | 11,838,391 | -0.05(-0.36%) |
Jul 14, 2017 | 14.09 | 14.26 | 13.95 | 14.17 | 14,652,373 | -0.12(-0.83%) |
Jul 13, 2017 | 14.16 | 14.29 | 14.13 | 14.29 | 8,787,995 | +0.16(+1.15%) |
Jul 12, 2017 | 14.13 | 14.21 | 14.01 | 14.12 | 10,598,934 | -0.07(-0.47%) |
Jul 11, 2017 | 14.31 | 14.36 | 14.18 | 14.19 | 12,714,630 | -0.04(-0.26%) |
Jul 10, 2017 | 14.20 | 14.30 | 14.13 | 14.23 | 9,903,317 | +0.05(+0.36%) |
Jul 07, 2017 | 14.08 | 14.23 | 13.99 | 14.18 | 11,755,034 | +0.16(+1.16%) |
Jul 06, 2017 | 14.15 | 14.26 | 13.98 | 14.01 | 14,069,023 | -0.15(-1.04%) |
Jul 05, 2017 | 14.06 | 14.16 | 13.87 | 14.16 | 12,677,036 | +0.13(+0.95%) |
Jul 03, 2017 | 13.94 | 14.15 | 13.92 | 14.03 | 6,728,080 | +0.21(+1.49%) |
Jun 30, 2017 | 13.87 | 13.93 | 13.68 | 13.82 | 11,466,427 | +0.01(+0.05%) |
Jun 29, 2017 | 13.88 | 14.09 | 13.66 | 13.81 | 17,592,426 | +0.26(+1.90%) |
Jun 28, 2017 | 13.54 | 13.73 | 13.51 | 13.56 | 14,163,315 | +0.13(+0.99%) |
Jun 27, 2017 | 13.44 | 13.67 | 13.42 | 13.42 | 11,543,642 | +0.06(+0.44%) |
Jun 26, 2017 | 13.23 | 13.46 | 13.17 | 13.36 | 10,202,241 | +0.16(+1.23%) |
Jun 23, 2017 | 13.50 | 13.50 | 13.12 | 13.20 | 12,214,236 | -0.22(-1.65%) |
Jun 22, 2017 | 13.53 | 13.57 | 13.33 | 13.42 | 9,823,570 | -0.14(-1.03%) |
Jun 21, 2017 | 13.74 | 13.74 | 13.51 | 13.56 | 9,428,191 | -0.13(-0.97%) |
Jun 20, 2017 | 13.84 | 13.84 | 13.70 | 13.70 | 7,229,104 | -0.16(-1.17%) |
Jun 19, 2017 | 13.78 | 13.93 | 13.77 | 13.86 | 12,063,251 | +0.18(+1.35%) |
Jun 16, 2017 | 13.77 | 13.80 | 13.63 | 13.67 | 16,328,933 | -0.10(-0.75%) |
Jun 15, 2017 | 13.75 | 13.94 | 13.73 | 13.78 | 9,286,098 | -0.09(-0.64%) |
Jun 14, 2017 | 13.64 | 13.88 | 13.50 | 13.87 | 14,631,279 | +0.10(+0.70%) |
Jun 13, 2017 | 13.79 | 13.88 | 13.73 | 13.77 | 13,834,843 | +0.07(+0.48%) |
Jun 12, 2017 | 13.75 | 13.94 | 13.64 | 13.70 | 15,296,392 | -0.03(-0.21%) |
Jun 09, 2017 | 13.56 | 13.82 | 13.53 | 13.73 | 18,849,608 | +0.31(+2.31%) |
Jun 08, 2017 | 13.59 | 13.05 | 13.42 | 21,229,850 | +0.29(+2.25%) | |
Jun 07, 2017 | 12.97 | 13.20 | 12.91 | 13.13 | 20,438,094 | +0.23(+1.77%) |
Jun 06, 2017 | 12.75 | 12.98 | 12.69 | 12.90 | 14,660,538 | +0.00(+0.00%) |
Jun 05, 2017 | 12.85 | 13.05 | 12.84 | 12.90 | 20,098,296 | +0.06(+0.46%) |
Jun 02, 2017 | 12.84 | 12.92 | 12.73 | 12.84 | 21,147,188 | -0.18(-1.42%) |