Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.35 | 13.77 | 13.31 | 13.68 | 2,794,008 | +0.38(+2.86%) |
Aug 30, 2017 | 13.32 | 13.42 | 13.22 | 13.30 | 1,462,792 | +0.01(+0.08%) |
Aug 29, 2017 | 13.30 | 13.61 | 13.10 | 13.29 | 2,765,464 | -0.14(-1.04%) |
Aug 28, 2017 | 13.29 | 13.46 | 13.14 | 13.43 | 1,761,822 | +0.29(+2.21%) |
Aug 25, 2017 | 13.34 | 13.53 | 13.08 | 13.14 | 2,456,773 | -0.21(-1.57%) |
Aug 24, 2017 | 12.97 | 13.49 | 12.95 | 13.35 | 1,800,904 | +0.42(+3.25%) |
Aug 23, 2017 | 13.00 | 13.13 | 12.84 | 12.93 | 2,355,630 | -0.19(-1.45%) |
Aug 22, 2017 | 13.22 | 13.29 | 13.05 | 13.12 | 2,768,790 | -0.05(-0.38%) |
Aug 21, 2017 | 13.40 | 13.62 | 12.98 | 13.17 | 3,395,755 | -0.14(-1.05%) |
Aug 18, 2017 | 12.90 | 13.43 | 12.64 | 13.31 | 4,321,458 | +0.17(+1.29%) |
Aug 17, 2017 | 11.85 | 13.45 | 11.80 | 13.14 | 10,627,856 | +1.25(+10.51%) |
Aug 16, 2017 | 12.00 | 12.06 | 11.73 | 11.89 | 2,772,313 | -0.05(-0.42%) |
Aug 15, 2017 | 11.99 | 12.05 | 11.83 | 11.94 | 2,305,490 | +0.01(+0.08%) |
Aug 14, 2017 | 12.22 | 12.31 | 11.91 | 11.93 | 2,826,630 | -0.15(-1.24%) |
Aug 11, 2017 | 11.60 | 12.14 | 11.46 | 12.08 | 5,287,450 | +0.54(+4.68%) |
Aug 10, 2017 | 11.89 | 11.98 | 11.33 | 11.54 | 5,477,289 | -0.40(-3.35%) |
Aug 09, 2017 | 12.01 | 12.44 | 11.66 | 11.94 | 6,137,854 | -0.31(-2.53%) |
Aug 08, 2017 | 13.43 | 13.59 | 12.16 | 12.25 | 10,016,417 | -1.05(-7.89%) |
Aug 07, 2017 | 13.96 | 14.05 | 13.03 | 13.30 | 15,399,638 | +0.60(+4.72%) |
Aug 04, 2017 | 12.31 | 12.70 | 11.98 | 12.70 | 4,442,710 | +0.36(+2.92%) |
Aug 03, 2017 | 11.91 | 12.46 | 11.85 | 12.34 | 2,761,330 | +0.15(+1.23%) |
Aug 02, 2017 | 12.29 | 12.51 | 12.03 | 12.19 | 2,493,800 | -0.06(-0.49%) |
Aug 01, 2017 | 11.99 | 12.34 | 11.87 | 12.25 | 3,706,519 | +0.27(+2.25%) |
Jul 31, 2017 | 12.62 | 11.53 | 11.98 | 7,245,808 | -0.18(-1.48%) | |
Jul 28, 2017 | 12.61 | 13.11 | 12.06 | 12.16 | 6,858,914 | -0.50(-3.95%) |
Jul 27, 2017 | 13.27 | 13.30 | 12.49 | 12.66 | 3,082,913 | -0.56(-4.24%) |
Jul 26, 2017 | 13.44 | 13.48 | 13.18 | 13.22 | 2,740,639 | -0.26(-1.93%) |
Jul 25, 2017 | 13.18 | 13.67 | 13.10 | 13.48 | 2,923,924 | +0.32(+2.43%) |
Jul 24, 2017 | 12.87 | 13.25 | 12.66 | 13.16 | 1,941,419 | +0.29(+2.25%) |
Jul 21, 2017 | 12.97 | 13.01 | 12.79 | 12.87 | 3,073,233 | -0.04(-0.31%) |
Jul 20, 2017 | 13.18 | 12.87 | 12.91 | 3,119,276 | -0.10(-0.77%) | |
Jul 19, 2017 | 12.91 | 13.11 | 12.84 | 13.01 | 2,421,872 | +0.16(+1.25%) |
Jul 18, 2017 | 12.78 | 12.93 | 12.67 | 12.85 | 1,708,049 | +0.05(+0.39%) |
Jul 17, 2017 | 13.05 | 13.39 | 12.70 | 12.80 | 3,166,706 | -0.22(-1.69%) |
Jul 14, 2017 | 13.40 | 12.95 | 13.02 | 2,465,526 | -0.16(-1.21%) | |
Jul 13, 2017 | 12.77 | 13.21 | 12.53 | 13.18 | 3,676,565 | +0.48(+3.78%) |
Jul 12, 2017 | 12.75 | 12.89 | 12.57 | 12.70 | 3,036,224 | +0.08(+0.63%) |
Jul 11, 2017 | 12.25 | 12.65 | 12.23 | 12.62 | 4,273,528 | +0.34(+2.77%) |
Jul 10, 2017 | 12.30 | 12.41 | 12.15 | 12.28 | 2,536,335 | -0.05(-0.41%) |
Jul 07, 2017 | 12.35 | 12.43 | 12.20 | 12.33 | 2,569,467 | -0.05(-0.40%) |
Jul 06, 2017 | 12.38 | 12.48 | 12.25 | 12.38 | 3,293,793 | -0.12(-0.96%) |
Jul 05, 2017 | 12.13 | 12.51 | 12.02 | 12.50 | 3,690,481 | +0.38(+3.14%) |
Jul 03, 2017 | 11.92 | 12.24 | 11.92 | 12.12 | 2,106,959 | +0.25(+2.11%) |
Jun 30, 2017 | 11.85 | 11.94 | 11.67 | 11.87 | 2,428,810 | +0.05(+0.42%) |
Jun 29, 2017 | 11.84 | 11.93 | 11.65 | 11.82 | 3,973,080 | -0.02(-0.17%) |
Jun 28, 2017 | 11.58 | 11.90 | 11.47 | 11.84 | 3,361,244 | +0.37(+3.23%) |
Jun 27, 2017 | 12.02 | 12.10 | 11.46 | 11.47 | 3,622,620 | -0.55(-4.58%) |
Jun 26, 2017 | 11.80 | 12.06 | 11.56 | 12.02 | 3,193,292 | +0.29(+2.47%) |
Jun 23, 2017 | 11.49 | 11.73 | 8,967,185 | -0.14(-1.18%) | ||
Jun 22, 2017 | 11.49 | 12.08 | 11.48 | 11.87 | 5,279,669 | +0.44(+3.85%) |
Jun 21, 2017 | 10.84 | 11.46 | 10.78 | 11.43 | 4,697,828 | +0.59(+5.44%) |
Jun 20, 2017 | 10.76 | 11.14 | 10.70 | 10.84 | 6,240,734 | +0.14(+1.31%) |
Jun 19, 2017 | 10.42 | 10.83 | 10.33 | 10.70 | 5,289,050 | +0.41(+3.98%) |
Jun 16, 2017 | 10.20 | 10.50 | 10.13 | 10.29 | 5,968,172 | +0.09(+0.88%) |
Jun 15, 2017 | 10.59 | 10.65 | 10.10 | 10.20 | 4,766,610 | -0.55(-5.12%) |
Jun 14, 2017 | 11.00 | 11.09 | 10.63 | 10.75 | 3,572,487 | -0.22(-2.01%) |
Jun 13, 2017 | 11.05 | 11.15 | 10.89 | 10.97 | 2,995,938 | -0.03(-0.27%) |
Jun 12, 2017 | 11.15 | 11.41 | 10.98 | 11.00 | 3,610,454 | -0.20(-1.79%) |
Jun 09, 2017 | 11.45 | 11.80 | 11.04 | 11.20 | 4,912,091 | -0.25(-2.18%) |
Jun 08, 2017 | 11.11 | 11.48 | 11.06 | 11.45 | 3,931,671 | +0.37(+3.34%) |
Jun 07, 2017 | 11.10 | 11.36 | 11.02 | 11.08 | 4,501,705 | +0.04(+0.36%) |
Jun 06, 2017 | 10.85 | 11.44 | 10.70 | 11.04 | 8,603,782 | +0.12(+1.10%) |
Jun 05, 2017 | 10.65 | 10.92 | 10.28 | 10.92 | 4,468,270 | +0.23(+2.15%) |
Jun 02, 2017 | 10.58 | 11.18 | 10.57 | 10.69 | 5,032,169 | +0.14(+1.33%) |