Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.05 | 12.27 | 11.82 | 11.90 | 78,541 | -0.13(-1.08%) |
Aug 30, 2017 | 11.83 | 12.48 | 11.75 | 12.03 | 102,078 | +0.16(+1.35%) |
Aug 29, 2017 | 11.60 | 11.89 | 11.50 | 11.87 | 61,547 | +0.25(+2.15%) |
Aug 28, 2017 | 11.75 | 11.75 | 11.56 | 11.62 | 73,976 | -0.10(-0.85%) |
Aug 25, 2017 | 11.73 | 11.79 | 11.67 | 11.72 | 43,220 | -0.01(-0.09%) |
Aug 24, 2017 | 11.71 | 11.80 | 11.63 | 11.73 | 34,957 | +0.08(+0.69%) |
Aug 23, 2017 | 11.75 | 11.83 | 11.53 | 11.65 | 66,913 | -0.08(-0.68%) |
Aug 22, 2017 | 11.65 | 11.79 | 11.62 | 11.73 | 43,182 | +0.09(+0.77%) |
Aug 21, 2017 | 11.74 | 11.74 | 11.29 | 11.64 | 98,417 | -0.08(-0.68%) |
Aug 18, 2017 | 11.68 | 11.80 | 11.66 | 11.72 | 240,761 | +0.05(+0.43%) |
Aug 17, 2017 | 11.85 | 11.89 | 11.57 | 11.67 | 110,840 | -0.15(-1.27%) |
Aug 16, 2017 | 12.05 | 12.05 | 11.74 | 11.82 | 58,482 | -0.21(-1.75%) |
Aug 15, 2017 | 12.12 | 12.22 | 11.97 | 12.03 | 164,512 | -0.08(-0.66%) |
Aug 14, 2017 | 12.23 | 12.38 | 12.02 | 12.11 | 279,630 | -0.12(-0.98%) |
Aug 11, 2017 | 11.55 | 12.52 | 10.45 | 12.23 | 191,204 | +0.59(+5.07%) |
Aug 10, 2017 | 12.30 | 12.30 | 11.30 | 11.64 | 190,611 | -0.55(-4.51%) |
Aug 09, 2017 | 12.72 | 12.77 | 12.16 | 12.19 | 101,393 | -0.57(-4.47%) |
Aug 08, 2017 | 12.58 | 13.35 | 12.35 | 12.76 | 126,234 | +0.18(+1.43%) |
Aug 07, 2017 | 12.15 | 12.65 | 12.15 | 12.58 | 50,219 | +0.47(+3.88%) |
Aug 04, 2017 | 12.57 | 12.61 | 12.08 | 12.11 | 157,979 | -0.36(-2.89%) |
Aug 03, 2017 | 12.36 | 12.71 | 12.25 | 12.47 | 72,852 | +0.12(+0.97%) |
Aug 02, 2017 | 12.32 | 12.48 | 12.28 | 12.35 | 51,516 | +0.02(+0.16%) |
Aug 01, 2017 | 12.30 | 12.40 | 12.00 | 12.33 | 92,329 | +0.03(+0.24%) |
Jul 31, 2017 | 12.30 | 12.45 | 12.20 | 12.30 | 114,297 | -0.01(-0.08%) |
Jul 28, 2017 | 12.41 | 12.55 | 12.25 | 12.31 | 67,990 | -0.24(-1.91%) |
Jul 27, 2017 | 12.85 | 12.85 | 12.37 | 12.55 | 84,110 | -0.22(-1.72%) |
Jul 26, 2017 | 12.87 | 12.98 | 12.74 | 12.77 | 53,044 | -0.10(-0.78%) |
Jul 25, 2017 | 12.97 | 13.09 | 12.77 | 12.87 | 74,474 | -0.11(-0.85%) |
Jul 24, 2017 | 12.90 | 13.39 | 12.90 | 12.98 | 127,660 | +0.08(+0.62%) |
Jul 21, 2017 | 12.60 | 12.93 | 12.56 | 12.90 | 99,283 | +0.29(+2.30%) |
Jul 20, 2017 | 12.57 | 12.63 | 12.48 | 12.61 | 60,257 | +0.11(+0.88%) |
Jul 19, 2017 | 12.57 | 12.64 | 12.50 | 12.50 | 65,673 | -0.02(-0.16%) |
Jul 18, 2017 | 12.57 | 12.61 | 12.40 | 12.52 | 71,964 | -0.04(-0.32%) |
Jul 17, 2017 | 12.47 | 12.68 | 12.40 | 12.56 | 113,362 | +0.09(+0.72%) |
Jul 14, 2017 | 12.89 | 13.00 | 12.44 | 12.47 | 152,499 | -0.32(-2.50%) |
Jul 13, 2017 | 14.07 | 14.09 | 12.69 | 12.79 | 273,513 | -1.13(-8.12%) |
Jul 12, 2017 | 14.44 | 14.78 | 13.69 | 13.92 | 220,440 | -0.52(-3.60%) |
Jul 11, 2017 | 13.47 | 14.52 | 13.30 | 14.44 | 169,855 | +0.97(+7.20%) |
Jul 10, 2017 | 13.63 | 13.66 | 13.04 | 13.47 | 163,591 | -0.09(-0.66%) |
Jul 07, 2017 | 12.99 | 13.83 | 12.84 | 13.56 | 185,600 | +0.64(+4.95%) |
Jul 06, 2017 | 12.31 | 12.95 | 12.07 | 12.92 | 112,879 | +0.57(+4.62%) |
Jul 05, 2017 | 12.15 | 12.39 | 11.95 | 12.35 | 69,533 | +0.19(+1.56%) |
Jul 03, 2017 | 12.19 | 12.19 | 11.82 | 12.16 | 60,558 | -0.08(-0.65%) |
Jun 30, 2017 | 12.40 | 12.40 | 11.89 | 12.24 | 87,257 | -0.05(-0.41%) |
Jun 29, 2017 | 12.30 | 12.35 | 12.06 | 12.29 | 78,697 | -0.11(-0.89%) |
Jun 28, 2017 | 12.08 | 12.46 | 11.96 | 12.40 | 85,339 | +0.32(+2.65%) |
Jun 27, 2017 | 12.40 | 12.40 | 11.79 | 12.08 | 133,553 | -0.27(-2.19%) |
Jun 26, 2017 | 12.19 | 12.67 | 12.19 | 12.35 | 219,794 | +0.45(+3.78%) |
Jun 23, 2017 | 11.42 | 12.14 | 11.35 | 11.90 | 1,008,720 | +0.46(+4.02%) |
Jun 22, 2017 | 11.35 | 11.49 | 11.26 | 11.44 | 56,891 | +0.16(+1.42%) |
Jun 21, 2017 | 11.25 | 11.43 | 11.21 | 11.28 | 81,054 | +0.05(+0.45%) |
Jun 20, 2017 | 11.21 | 11.32 | 11.21 | 11.23 | 62,253 | +0.02(+0.18%) |
Jun 19, 2017 | 11.28 | 11.42 | 11.20 | 11.21 | 105,387 | -0.01(-0.09%) |
Jun 16, 2017 | 11.05 | 11.30 | 10.96 | 11.22 | 91,378 | +0.17(+1.54%) |
Jun 15, 2017 | 10.90 | 11.08 | 10.89 | 11.05 | 87,752 | +0.19(+1.75%) |
Jun 14, 2017 | 11.15 | 11.24 | 10.78 | 10.86 | 88,836 | -0.33(-2.95%) |
Jun 13, 2017 | 11.19 | 11.40 | 11.12 | 11.19 | 97,938 | +0.07(+0.63%) |
Jun 12, 2017 | 11.16 | 11.30 | 11.10 | 11.12 | 112,437 | -0.04(-0.36%) |
Jun 09, 2017 | 11.16 | 11.25 | 11.11 | 11.16 | 68,463 | -0.01(-0.09%) |
Jun 08, 2017 | 11.05 | 11.29 | 10.92 | 11.17 | 67,302 | +0.10(+0.90%) |
Jun 07, 2017 | 11.45 | 11.59 | 11.00 | 11.07 | 84,827 | -0.38(-3.32%) |
Jun 06, 2017 | 11.40 | 11.50 | 11.37 | 11.45 | 57,764 | +0.11(+0.97%) |
Jun 05, 2017 | 11.50 | 11.53 | 11.25 | 11.34 | 128,893 | +0.01(+0.09%) |
Jun 02, 2017 | 11.23 | 11.35 | 11.18 | 11.33 | 80,133 | +0.14(+1.25%) |