Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.54 | 12.91 | 12.48 | 12.87 | 358,017 | +0.46(+3.71%) |
Aug 30, 2017 | 12.42 | 12.51 | 12.38 | 12.41 | 423,638 | -0.03(-0.24%) |
Aug 29, 2017 | 12.21 | 12.48 | 12.19 | 12.44 | 863,560 | -0.04(-0.32%) |
Aug 28, 2017 | 12.77 | 12.85 | 12.45 | 12.48 | 306,179 | -0.29(-2.27%) |
Aug 25, 2017 | 12.76 | 12.85 | 12.55 | 12.77 | 291,097 | +0.04(+0.31%) |
Aug 24, 2017 | 12.57 | 12.90 | 12.57 | 12.73 | 213,902 | -0.17(-1.32%) |
Aug 23, 2017 | 12.89 | 12.98 | 12.73 | 12.90 | 735,522 | +0.01(+0.08%) |
Aug 22, 2017 | 12.99 | 13.10 | 12.83 | 12.89 | 238,207 | -0.03(-0.23%) |
Aug 21, 2017 | 13.01 | 13.20 | 12.87 | 12.92 | 188,331 | -0.21(-1.60%) |
Aug 18, 2017 | 13.15 | 13.27 | 13.04 | 13.13 | 837,522 | -0.06(-0.45%) |
Aug 17, 2017 | 13.31 | 13.46 | 13.10 | 13.19 | 323,438 | -0.14(-1.05%) |
Aug 16, 2017 | 13.25 | 13.54 | 13.24 | 13.33 | 458,273 | +0.12(+0.91%) |
Aug 15, 2017 | 13.12 | 13.50 | 13.08 | 13.21 | 310,067 | -0.15(-1.12%) |
Aug 14, 2017 | 13.91 | 13.91 | 13.34 | 13.36 | 217,404 | -0.49(-3.54%) |
Aug 11, 2017 | 13.64 | 14.09 | 13.62 | 13.85 | 353,724 | +0.23(+1.69%) |
Aug 10, 2017 | 14.63 | 14.63 | 13.38 | 13.62 | 1,151,114 | -0.86(-5.94%) |
Aug 09, 2017 | 14.68 | 14.71 | 14.37 | 14.48 | 364,230 | -0.12(-0.82%) |
Aug 08, 2017 | 14.94 | 14.94 | 14.50 | 14.60 | 338,969 | -0.23(-1.55%) |
Aug 04, 2017 | 14.33 | 14.94 | 14.25 | 14.83 | 146,312 | +0.24(+1.64%) |
Aug 03, 2017 | 15.34 | 15.39 | 14.50 | 14.59 | 263,999 | -0.66(-4.33%) |
Aug 02, 2017 | 15.17 | 15.40 | 15.08 | 15.25 | 341,676 | +0.04(+0.26%) |
Aug 01, 2017 | 15.21 | 15.43 | 15.08 | 15.21 | 207,367 | -0.13(-0.85%) |
Jul 31, 2017 | 15.66 | 15.66 | 15.19 | 15.34 | 314,878 | -0.29(-1.86%) |
Jul 28, 2017 | 15.99 | 16.14 | 15.57 | 15.63 | 320,056 | -0.22(-1.39%) |
Jul 27, 2017 | 15.89 | 16.07 | 15.62 | 15.85 | 200,237 | -0.11(-0.69%) |
Jul 26, 2017 | 15.45 | 16.10 | 15.40 | 15.96 | 311,908 | +0.65(+4.25%) |
Jul 25, 2017 | 15.30 | 15.54 | 15.25 | 15.31 | 192,504 | +0.20(+1.32%) |
Jul 24, 2017 | 15.25 | 15.25 | 14.99 | 15.11 | 120,377 | -0.15(-0.98%) |
Jul 21, 2017 | 15.48 | 15.48 | 15.15 | 15.26 | 358,648 | -0.23(-1.48%) |
Jul 20, 2017 | 16.00 | 16.06 | 15.45 | 15.49 | 480,150 | -0.24(-1.53%) |
Jul 19, 2017 | 14.92 | 15.76 | 14.84 | 15.73 | 661,341 | +0.78(+5.22%) |
Jul 18, 2017 | 15.00 | 15.06 | 14.84 | 14.95 | 239,972 | +0.06(+0.40%) |
Jul 17, 2017 | 14.93 | 15.02 | 14.84 | 14.89 | 87,474 | -0.06(-0.40%) |
Jul 14, 2017 | 14.78 | 15.18 | 14.75 | 14.95 | 186,759 | +0.25(+1.70%) |
Jul 13, 2017 | 14.91 | 14.91 | 14.60 | 14.70 | 71,852 | -0.01(-0.07%) |
Jul 12, 2017 | 14.89 | 15.03 | 14.59 | 14.71 | 203,049 | +0.00(+0.00%) |
Jul 11, 2017 | 14.45 | 14.81 | 14.28 | 14.71 | 177,923 | +0.26(+1.80%) |
Jul 10, 2017 | 14.12 | 14.51 | 14.00 | 14.45 | 73,282 | +0.25(+1.76%) |
Jul 07, 2017 | 14.34 | 14.41 | 13.85 | 14.20 | 127,934 | -0.29(-2.00%) |
Jul 06, 2017 | 14.76 | 14.77 | 14.35 | 14.49 | 137,733 | -0.07(-0.48%) |
Jul 05, 2017 | 14.94 | 14.99 | 14.38 | 14.56 | 170,497 | -0.46(-3.06%) |
Jul 04, 2017 | 14.90 | 15.07 | 14.80 | 15.02 | 144,464 | +0.27(+1.83%) |
Jul 03, 2017 | 14.75 | 14.75 | 14.75 | 14.75 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 14.80 | 15.01 | 14.73 | 14.75 | 175,498 | +0.01(+0.07%) |
Jun 29, 2017 | 14.79 | 14.94 | 14.48 | 14.74 | 241,021 | -0.04(-0.27%) |
Jun 28, 2017 | 14.76 | 14.89 | 14.60 | 14.78 | 238,340 | +0.09(+0.61%) |
Jun 27, 2017 | 14.79 | 15.03 | 14.62 | 14.69 | 175,734 | -0.09(-0.61%) |
Jun 26, 2017 | 14.73 | 14.89 | 14.61 | 14.78 | 222,775 | +0.09(+0.61%) |
Jun 23, 2017 | 14.33 | 14.71 | 14.25 | 14.69 | 284,942 | +0.46(+3.23%) |
Jun 22, 2017 | 14.02 | 14.46 | 13.83 | 14.23 | 1,698,532 | +0.35(+2.52%) |
Jun 21, 2017 | 13.97 | 14.33 | 13.61 | 13.88 | 326,599 | -0.09(-0.64%) |
Jun 20, 2017 | 14.14 | 14.21 | 13.77 | 13.97 | 321,057 | -0.47(-3.25%) |
Jun 19, 2017 | 14.66 | 14.77 | 14.44 | 14.44 | 212,240 | -0.25(-1.70%) |
Jun 16, 2017 | 14.30 | 14.72 | 14.10 | 14.69 | 483,891 | +0.39(+2.73%) |
Jun 15, 2017 | 14.42 | 14.75 | 14.23 | 14.30 | 325,664 | -0.25(-1.72%) |
Jun 14, 2017 | 15.40 | 15.40 | 14.48 | 14.55 | 529,343 | -1.02(-6.55%) |
Jun 13, 2017 | 15.67 | 15.68 | 15.30 | 15.57 | 157,717 | -0.06(-0.38%) |
Jun 12, 2017 | 15.74 | 15.96 | 15.56 | 15.63 | 143,326 | +0.13(+0.84%) |
Jun 09, 2017 | 15.39 | 15.56 | 15.35 | 15.50 | 130,721 | +0.13(+0.85%) |
Jun 08, 2017 | 15.24 | 15.56 | 15.10 | 15.37 | 263,129 | +0.03(+0.20%) |
Jun 07, 2017 | 16.00 | 16.21 | 15.31 | 15.34 | 310,856 | -0.80(-4.96%) |
Jun 06, 2017 | 15.91 | 16.24 | 15.91 | 16.14 | 154,852 | +0.12(+0.75%) |
Jun 05, 2017 | 15.85 | 16.08 | 15.75 | 16.02 | 316,150 | +0.05(+0.31%) |
Jun 02, 2017 | 16.46 | 16.46 | 15.79 | 15.97 | 228,907 | -0.58(-3.50%) |