Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.51 | 14.19 | 13.50 | 14.03 | 120,395 | +0.54(+4.00%) |
Aug 30, 2017 | 13.53 | 13.70 | 13.34 | 13.49 | 121,186 | +0.00(+0.00%) |
Aug 29, 2017 | 13.39 | 13.81 | 13.38 | 13.49 | 105,415 | -0.08(-0.59%) |
Aug 28, 2017 | 13.41 | 13.63 | 13.05 | 13.57 | 65,540 | +0.22(+1.65%) |
Aug 25, 2017 | 13.29 | 13.40 | 13.07 | 13.35 | 77,781 | +0.10(+0.75%) |
Aug 24, 2017 | 13.02 | 13.33 | 12.90 | 13.25 | 153,897 | +0.36(+2.79%) |
Aug 23, 2017 | 13.07 | 13.17 | 12.82 | 12.89 | 95,404 | -0.19(-1.45%) |
Aug 22, 2017 | 12.99 | 13.17 | 12.58 | 13.08 | 133,184 | +0.27(+2.11%) |
Aug 21, 2017 | 12.85 | 12.95 | 12.53 | 12.81 | 171,657 | -0.13(-1.00%) |
Aug 18, 2017 | 13.18 | 13.33 | 12.94 | 12.94 | 160,677 | -0.39(-2.93%) |
Aug 17, 2017 | 13.36 | 13.95 | 13.24 | 13.33 | 164,111 | -0.17(-1.26%) |
Aug 16, 2017 | 13.36 | 13.85 | 13.30 | 13.50 | 84,813 | +0.15(+1.12%) |
Aug 15, 2017 | 13.75 | 13.82 | 13.35 | 13.35 | 64,820 | -0.35(-2.55%) |
Aug 14, 2017 | 14.00 | 14.17 | 13.50 | 13.70 | 129,820 | -0.07(-0.51%) |
Aug 11, 2017 | 13.63 | 13.84 | 13.30 | 13.77 | 97,984 | +0.31(+2.30%) |
Aug 10, 2017 | 13.41 | 13.62 | 13.05 | 13.46 | 176,709 | -0.07(-0.52%) |
Aug 09, 2017 | 13.42 | 13.89 | 13.42 | 13.53 | 94,606 | -0.03(-0.22%) |
Aug 08, 2017 | 13.61 | 13.98 | 13.55 | 13.56 | 147,083 | -0.13(-0.95%) |
Aug 07, 2017 | 13.75 | 13.98 | 13.56 | 13.69 | 173,881 | +0.00(+0.00%) |
Aug 04, 2017 | 13.06 | 14.27 | 12.92 | 13.69 | 328,137 | +0.78(+6.04%) |
Aug 03, 2017 | 12.65 | 13.55 | 12.15 | 12.91 | 242,438 | -0.41(-3.08%) |
Aug 02, 2017 | 13.45 | 13.67 | 12.91 | 13.32 | 131,072 | -0.15(-1.11%) |
Aug 01, 2017 | 13.55 | 13.59 | 13.04 | 13.47 | 101,327 | -0.06(-0.44%) |
Jul 31, 2017 | 13.62 | 13.77 | 13.26 | 13.53 | 116,630 | -0.12(-0.88%) |
Jul 28, 2017 | 13.65 | 14.00 | 13.45 | 13.65 | 176,177 | -0.08(-0.58%) |
Jul 27, 2017 | 14.63 | 14.68 | 13.67 | 13.73 | 202,172 | -0.83(-5.70%) |
Jul 26, 2017 | 14.05 | 14.77 | 14.02 | 14.56 | 180,585 | +0.52(+3.70%) |
Jul 25, 2017 | 14.59 | 14.80 | 13.06 | 14.04 | 385,572 | -0.46(-3.17%) |
Jul 24, 2017 | 13.72 | 14.57 | 13.62 | 14.50 | 372,485 | +0.76(+5.53%) |
Jul 21, 2017 | 14.30 | 14.30 | 13.60 | 13.74 | 272,772 | +0.14(+1.03%) |
Jul 20, 2017 | 14.29 | 12.50 | 13.60 | 624,568 | +1.14(+9.15%) | |
Jul 19, 2017 | 12.34 | 12.48 | 11.98 | 12.46 | 280,218 | +0.22(+1.80%) |
Jul 18, 2017 | 11.32 | 12.35 | 11.27 | 12.24 | 222,463 | +0.78(+6.81%) |
Jul 17, 2017 | 11.19 | 11.59 | 11.19 | 11.46 | 170,366 | +0.20(+1.78%) |
Jul 14, 2017 | 11.42 | 11.02 | 11.26 | 187,013 | +0.24(+2.18%) | |
Jul 13, 2017 | 11.05 | 11.14 | 10.86 | 11.02 | 117,712 | -0.05(-0.45%) |
Jul 12, 2017 | 11.02 | 11.14 | 10.91 | 11.07 | 107,272 | +0.10(+0.91%) |
Jul 11, 2017 | 10.81 | 11.13 | 10.66 | 10.97 | 142,685 | +0.24(+2.24%) |
Jul 10, 2017 | 11.16 | 11.22 | 10.51 | 10.73 | 177,851 | -0.41(-3.68%) |
Jul 07, 2017 | 11.06 | 11.19 | 10.88 | 11.14 | 151,000 | +0.11(+1.00%) |
Jul 06, 2017 | 11.12 | 11.39 | 11.00 | 11.03 | 126,719 | -0.10(-0.90%) |
Jul 05, 2017 | 11.50 | 11.50 | 10.94 | 11.13 | 229,028 | -0.40(-3.47%) |
Jul 03, 2017 | 11.34 | 11.62 | 11.07 | 11.53 | 152,107 | +0.23(+2.04%) |
Jun 30, 2017 | 11.65 | 11.70 | 11.30 | 11.30 | 136,352 | -0.35(-3.00%) |
Jun 29, 2017 | 11.94 | 12.00 | 11.30 | 11.65 | 228,571 | -0.25(-2.10%) |
Jun 28, 2017 | 12.00 | 12.20 | 11.74 | 11.90 | 169,954 | -0.03(-0.25%) |
Jun 27, 2017 | 12.07 | 12.29 | 11.81 | 11.93 | 185,657 | -0.17(-1.40%) |
Jun 26, 2017 | 11.74 | 12.34 | 11.52 | 12.10 | 256,517 | +0.42(+3.60%) |
Jun 23, 2017 | 11.80 | 11.27 | 11.68 | 546,118 | +0.12(+1.04%) | |
Jun 22, 2017 | 11.74 | 12.07 | 11.49 | 11.56 | 219,135 | -0.11(-0.94%) |
Jun 21, 2017 | 11.29 | 11.71 | 11.26 | 11.67 | 168,156 | +0.46(+4.10%) |
Jun 20, 2017 | 10.87 | 11.75 | 10.87 | 11.21 | 369,529 | +0.37(+3.41%) |
Jun 19, 2017 | 10.54 | 10.85 | 10.30 | 10.84 | 189,485 | +0.35(+3.34%) |
Jun 16, 2017 | 9.920 | 10.50 | 9.920 | 10.49 | 284,927 | +0.49(+4.90%) |
Jun 15, 2017 | 10.15 | 10.34 | 9.950 | 10.00 | 157,137 | -0.22(-2.15%) |
Jun 14, 2017 | 10.41 | 10.45 | 10.00 | 10.22 | 101,569 | -0.13(-1.26%) |
Jun 13, 2017 | 10.54 | 10.54 | 10.09 | 10.35 | 134,128 | -0.14(-1.33%) |
Jun 12, 2017 | 9.910 | 10.60 | 9.890 | 10.49 | 278,549 | +0.57(+5.75%) |
Jun 09, 2017 | 9.730 | 10.05 | 9.610 | 9.920 | 169,903 | +0.20(+2.06%) |
Jun 08, 2017 | 9.750 | 10.05 | 9.640 | 9.720 | 102,350 | +0.05(+0.52%) |
Jun 07, 2017 | 9.810 | 10.05 | 9.520 | 9.670 | 120,290 | -0.12(-1.23%) |
Jun 06, 2017 | 9.710 | 10.08 | 9.700 | 9.790 | 132,009 | +0.07(+0.72%) |
Jun 05, 2017 | 9.570 | 9.800 | 9.210 | 9.720 | 169,406 | +0.20(+2.10%) |
Jun 02, 2017 | 9.450 | 9.660 | 9.300 | 9.520 | 88,192 | +0.10(+1.06%) |