Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.64 | 10.68 | 10.51 | 10.55 | 3,025,845 | -0.04(-0.36%) |
Aug 30, 2017 | 10.66 | 10.67 | 10.49 | 10.59 | 2,896,866 | -0.06(-0.57%) |
Aug 29, 2017 | 10.79 | 10.91 | 10.63 | 10.65 | 1,972,596 | -0.14(-1.27%) |
Aug 28, 2017 | 10.81 | 10.92 | 10.77 | 10.79 | 2,610,591 | +0.02(+0.20%) |
Aug 25, 2017 | 10.70 | 10.83 | 10.58 | 10.77 | 1,495,982 | +0.13(+1.24%) |
Aug 24, 2017 | 10.64 | 10.85 | 10.63 | 10.64 | 2,763,264 | +0.03(+0.26%) |
Aug 23, 2017 | 10.36 | 10.66 | 10.30 | 10.61 | 3,457,173 | +0.24(+2.27%) |
Aug 22, 2017 | 10.55 | 10.60 | 10.31 | 10.37 | 3,939,385 | -0.16(-1.56%) |
Aug 21, 2017 | 10.49 | 10.65 | 10.42 | 10.54 | 3,162,923 | +0.03(+0.31%) |
Aug 18, 2017 | 10.66 | 10.68 | 10.25 | 10.51 | 4,507,313 | -0.19(-1.74%) |
Aug 17, 2017 | 10.69 | 10.74 | 10.60 | 10.69 | 5,152,789 | +0.00(+0.00%) |
Aug 16, 2017 | 10.38 | 10.73 | 10.31 | 10.69 | 6,138,442 | +0.48(+4.72%) |
Aug 15, 2017 | 10.77 | 10.93 | 9.941 | 10.21 | 8,681,791 | -0.84(-7.59%) |
Aug 14, 2017 | 10.68 | 11.07 | 10.61 | 11.05 | 5,973,165 | +0.43(+4.08%) |
Aug 11, 2017 | 11.03 | 11.41 | 10.38 | 10.61 | 10,842,954 | -0.45(-4.06%) |
Aug 10, 2017 | 11.91 | 11.94 | 10.99 | 11.06 | 7,276,981 | -0.83(-7.00%) |
Aug 09, 2017 | 12.38 | 12.38 | 11.75 | 11.90 | 5,460,328 | -0.50(-4.07%) |
Aug 08, 2017 | 12.62 | 12.76 | 12.25 | 12.40 | 4,120,320 | -0.16(-1.31%) |
Aug 07, 2017 | 12.06 | 12.60 | 11.87 | 12.57 | 4,525,509 | +0.60(+4.99%) |
Aug 04, 2017 | 12.47 | 12.72 | 11.80 | 11.97 | 13,360,914 | -0.40(-3.23%) |
Aug 03, 2017 | 13.32 | 13.42 | 12.38 | 12.37 | 7,904,670 | -1.16(-8.59%) |
Aug 02, 2017 | 13.79 | 13.83 | 13.47 | 13.53 | 3,714,837 | -0.27(-1.95%) |
Aug 01, 2017 | 14.11 | 14.17 | 13.79 | 13.80 | 1,935,915 | -0.23(-1.64%) |
Jul 31, 2017 | 14.37 | 14.42 | 14.02 | 14.03 | 1,212,371 | -0.36(-2.51%) |
Jul 28, 2017 | 14.35 | 14.52 | 14.34 | 14.39 | 977,227 | -0.07(-0.49%) |
Jul 27, 2017 | 14.47 | 14.55 | 14.36 | 14.46 | 996,663 | +0.01(+0.08%) |
Jul 26, 2017 | 14.36 | 14.47 | 14.25 | 14.45 | 892,744 | -0.01(-0.04%) |
Jul 25, 2017 | 14.19 | 14.46 | 14.14 | 14.46 | 2,360,293 | +0.29(+2.01%) |
Jul 24, 2017 | 14.12 | 14.20 | 14.06 | 14.17 | 866,642 | -0.03(-0.19%) |
Jul 21, 2017 | 14.19 | 14.22 | 14.06 | 14.20 | 1,070,218 | +0.04(+0.31%) |
Jul 20, 2017 | 14.24 | 14.01 | 14.15 | 1,277,398 | +0.15(+1.06%) | |
Jul 19, 2017 | 13.79 | 14.11 | 13.68 | 14.01 | 1,531,028 | +0.20(+1.47%) |
Jul 18, 2017 | 14.00 | 14.07 | 13.78 | 13.80 | 1,417,072 | -0.14(-1.00%) |
Jul 17, 2017 | 13.95 | 14.10 | 13.86 | 13.94 | 1,660,564 | -0.01(-0.06%) |
Jul 14, 2017 | 14.20 | 14.22 | 13.94 | 13.95 | 1,203,141 | -0.08(-0.55%) |
Jul 13, 2017 | 14.04 | 14.14 | 13.97 | 14.03 | 1,160,415 | +0.02(+0.16%) |
Jul 12, 2017 | 13.89 | 14.12 | 13.84 | 14.01 | 1,442,643 | +0.23(+1.67%) |
Jul 11, 2017 | 13.36 | 13.80 | 13.36 | 13.78 | 1,934,052 | +0.50(+3.80%) |
Jul 10, 2017 | 13.25 | 13.56 | 13.25 | 13.27 | 1,353,713 | -0.14(-1.06%) |
Jul 07, 2017 | 13.28 | 13.49 | 13.14 | 13.42 | 1,282,598 | +0.15(+1.16%) |
Jul 06, 2017 | 13.45 | 13.62 | 13.24 | 13.26 | 1,375,319 | -0.30(-2.18%) |
Jul 05, 2017 | 13.86 | 13.96 | 13.51 | 13.56 | 1,386,255 | -0.39(-2.79%) |
Jul 03, 2017 | 13.84 | 14.00 | 13.74 | 13.95 | 939,738 | +0.17(+1.23%) |
Jun 30, 2017 | 13.64 | 13.84 | 13.58 | 13.78 | 2,403,059 | +0.15(+1.09%) |
Jun 29, 2017 | 13.90 | 13.97 | 13.53 | 13.63 | 1,807,385 | -0.30(-2.13%) |
Jun 28, 2017 | 13.91 | 14.04 | 13.83 | 13.92 | 1,808,355 | +0.09(+0.67%) |
Jun 27, 2017 | 14.21 | 14.27 | 13.80 | 13.83 | 1,809,378 | -0.39(-2.71%) |
Jun 26, 2017 | 13.94 | 14.31 | 13.94 | 14.22 | 1,985,630 | +0.29(+2.11%) |
Jun 23, 2017 | 13.96 | 14.09 | 13.91 | 13.92 | 6,302,726 | -0.03(-0.19%) |
Jun 22, 2017 | 14.04 | 14.15 | 13.95 | 13.95 | 1,753,857 | -0.03(-0.19%) |
Jun 21, 2017 | 14.08 | 14.48 | 13.91 | 13.98 | 1,869,655 | -0.44(-3.04%) |
Jun 20, 2017 | 14.63 | 14.71 | 14.40 | 14.41 | 1,664,259 | -0.25(-1.72%) |
Jun 19, 2017 | 14.35 | 14.87 | 14.31 | 14.67 | 3,831,114 | +0.36(+2.51%) |
Jun 16, 2017 | 14.38 | 14.48 | 14.21 | 14.31 | 4,056,303 | -0.08(-0.56%) |
Jun 15, 2017 | 14.45 | 14.51 | 14.36 | 14.39 | 1,382,738 | -0.10(-0.66%) |
Jun 14, 2017 | 14.39 | 14.66 | 14.33 | 14.48 | 2,377,803 | +0.13(+0.90%) |
Jun 13, 2017 | 14.32 | 14.46 | 14.25 | 14.36 | 2,068,539 | +0.11(+0.75%) |
Jun 12, 2017 | 14.23 | 14.39 | 14.06 | 14.25 | 2,785,120 | -0.10(-0.71%) |
Jun 09, 2017 | 14.48 | 14.54 | 14.32 | 14.35 | 2,810,602 | -0.11(-0.74%) |
Jun 08, 2017 | 14.33 | 14.49 | 14.20 | 14.46 | 2,444,065 | +0.17(+1.16%) |
Jun 07, 2017 | 14.13 | 14.41 | 14.11 | 14.29 | 2,568,134 | +0.18(+1.29%) |
Jun 06, 2017 | 14.17 | 14.28 | 13.96 | 14.11 | 1,331,267 | -0.11(-0.79%) |
Jun 05, 2017 | 13.84 | 14.24 | 13.81 | 14.22 | 1,691,736 | +0.38(+2.75%) |
Jun 02, 2017 | 13.82 | 13.90 | 13.65 | 13.84 | 1,357,594 | +0.16(+1.17%) |