Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.06 | 13.44 | 12.98 | 13.28 | 1,030,595 | +0.37(+2.90%) |
Aug 30, 2017 | 13.78 | 13.78 | 12.76 | 12.90 | 1,311,032 | -0.76(-5.55%) |
Aug 29, 2017 | 13.72 | 13.77 | 13.42 | 13.66 | 817,473 | +0.18(+1.31%) |
Aug 28, 2017 | 13.53 | 13.73 | 13.42 | 13.48 | 426,360 | +0.08(+0.59%) |
Aug 25, 2017 | 13.48 | 13.48 | 13.07 | 13.41 | 343,478 | +0.01(+0.07%) |
Aug 24, 2017 | 13.64 | 13.66 | 13.39 | 13.40 | 524,225 | -0.23(-1.66%) |
Aug 23, 2017 | 13.07 | 13.67 | 13.04 | 13.62 | 1,051,477 | +0.54(+4.14%) |
Aug 22, 2017 | 13.02 | 13.13 | 12.92 | 13.08 | 789,515 | +0.09(+0.68%) |
Aug 21, 2017 | 13.11 | 13.21 | 12.95 | 12.99 | 590,957 | -0.08(-0.60%) |
Aug 18, 2017 | 12.89 | 13.08 | 12.86 | 13.07 | 705,419 | +0.31(+2.39%) |
Aug 17, 2017 | 13.02 | 13.02 | 12.75 | 12.77 | 478,345 | -0.28(-2.11%) |
Aug 16, 2017 | 12.87 | 13.04 | 12.84 | 13.04 | 556,396 | +0.22(+1.69%) |
Aug 15, 2017 | 12.68 | 12.90 | 12.59 | 12.82 | 342,558 | +0.14(+1.09%) |
Aug 14, 2017 | 12.70 | 12.97 | 12.59 | 12.69 | 721,409 | +0.05(+0.39%) |
Aug 11, 2017 | 12.49 | 12.70 | 12.44 | 12.64 | 454,126 | +0.08(+0.63%) |
Aug 10, 2017 | 12.71 | 12.82 | 12.41 | 12.56 | 700,480 | -0.25(-1.92%) |
Aug 09, 2017 | 12.61 | 12.97 | 12.43 | 12.81 | 455,628 | -0.15(-1.14%) |
Aug 08, 2017 | 12.69 | 13.26 | 12.65 | 12.95 | 820,818 | +0.27(+2.10%) |
Aug 07, 2017 | 12.49 | 12.70 | 12.43 | 12.69 | 1,581,056 | +0.14(+1.10%) |
Aug 04, 2017 | 12.69 | 12.43 | 12.55 | 679,214 | +0.07(+0.55%) | |
Aug 03, 2017 | 12.61 | 12.61 | 12.37 | 12.48 | 566,586 | -0.10(-0.78%) |
Aug 02, 2017 | 12.48 | 12.61 | 12.44 | 12.58 | 607,609 | +0.04(+0.31%) |
Aug 01, 2017 | 12.57 | 12.65 | 12.47 | 12.54 | 395,998 | -0.04(-0.31%) |
Jul 31, 2017 | 12.79 | 12.79 | 12.42 | 12.58 | 544,037 | -0.13(-1.01%) |
Jul 28, 2017 | 12.82 | 12.85 | 12.53 | 12.71 | 398,838 | -0.11(-0.85%) |
Jul 27, 2017 | 12.89 | 12.90 | 12.63 | 12.82 | 454,495 | -0.01(-0.08%) |
Jul 26, 2017 | 12.73 | 12.90 | 12.64 | 12.82 | 906,240 | +0.13(+1.01%) |
Jul 25, 2017 | 12.44 | 12.83 | 12.42 | 12.70 | 664,570 | +0.32(+2.54%) |
Jul 24, 2017 | 12.23 | 12.47 | 12.09 | 12.38 | 726,287 | +0.12(+0.96%) |
Jul 21, 2017 | 12.31 | 12.42 | 12.15 | 12.26 | 386,139 | -0.08(-0.64%) |
Jul 20, 2017 | 12.31 | 12.40 | 12.31 | 12.34 | 337,626 | +0.03(+0.24%) |
Jul 19, 2017 | 12.35 | 12.50 | 12.25 | 12.31 | 472,000 | -0.03(-0.24%) |
Jul 18, 2017 | 12.30 | 12.47 | 12.22 | 12.34 | 481,427 | +0.00(+0.00%) |
Jul 17, 2017 | 12.30 | 12.45 | 12.25 | 12.34 | 365,476 | +0.03(+0.24%) |
Jul 14, 2017 | 12.32 | 12.46 | 12.21 | 12.31 | 395,071 | +0.03(+0.24%) |
Jul 13, 2017 | 12.21 | 12.44 | 12.10 | 12.28 | 357,042 | +0.10(+0.81%) |
Jul 12, 2017 | 12.38 | 12.48 | 12.11 | 12.19 | 519,535 | -0.01(-0.08%) |
Jul 11, 2017 | 12.18 | 12.34 | 12.05 | 12.20 | 1,106,971 | +0.04(+0.32%) |
Jul 10, 2017 | 11.95 | 12.33 | 11.89 | 12.16 | 853,292 | +0.13(+1.06%) |
Jul 07, 2017 | 11.98 | 12.08 | 11.74 | 12.03 | 407,443 | +0.05(+0.41%) |
Jul 06, 2017 | 12.10 | 12.17 | 11.83 | 11.98 | 1,192,886 | -0.15(-1.22%) |
Jul 05, 2017 | 11.95 | 12.29 | 11.87 | 12.13 | 1,382,602 | +0.17(+1.40%) |
Jul 03, 2017 | 11.81 | 12.17 | 11.70 | 11.96 | 531,493 | +0.20(+1.67%) |
Jun 30, 2017 | 11.66 | 11.86 | 11.61 | 11.76 | 671,052 | +0.16(+1.36%) |
Jun 29, 2017 | 11.63 | 12.01 | 11.46 | 11.60 | 1,441,918 | +0.03(+0.25%) |
Jun 28, 2017 | 11.30 | 11.60 | 11.30 | 11.57 | 936,919 | +0.35(+3.16%) |
Jun 27, 2017 | 11.47 | 11.61 | 11.22 | 11.22 | 927,255 | -0.20(-1.72%) |
Jun 26, 2017 | 11.00 | 11.47 | 10.93 | 11.42 | 1,430,069 | +0.50(+4.60%) |
Jun 23, 2017 | 11.28 | 10.92 | 9,927,704 | +0.38(+3.64%) | ||
Jun 22, 2017 | 10.40 | 10.63 | 10.36 | 10.53 | 511,363 | +0.16(+1.52%) |
Jun 21, 2017 | 10.34 | 10.42 | 10.22 | 10.37 | 713,300 | +0.04(+0.38%) |
Jun 20, 2017 | 10.37 | 10.38 | 10.21 | 10.33 | 810,863 | -0.08(-0.76%) |
Jun 19, 2017 | 10.35 | 10.48 | 10.15 | 10.41 | 766,253 | +0.13(+1.24%) |
Jun 16, 2017 | 10.19 | 10.66 | 10.14 | 10.29 | 1,287,991 | -0.01(-0.10%) |
Jun 15, 2017 | 10.19 | 10.67 | 10.04 | 10.30 | 2,226,420 | +0.00(+0.00%) |
Jun 14, 2017 | 10.58 | 10.58 | 10.18 | 10.30 | 1,002,504 | -0.26(-2.43%) |
Jun 13, 2017 | 10.97 | 10.97 | 10.51 | 10.55 | 1,396,122 | -0.36(-3.34%) |
Jun 12, 2017 | 10.65 | 10.96 | 10.62 | 10.92 | 689,359 | +0.24(+2.21%) |
Jun 09, 2017 | 10.76 | 10.82 | 10.58 | 10.68 | 596,555 | -0.05(-0.46%) |
Jun 08, 2017 | 10.63 | 10.86 | 10.51 | 10.73 | 1,090,192 | +0.17(+1.58%) |
Jun 07, 2017 | 10.78 | 10.87 | 10.52 | 10.56 | 473,214 | -0.21(-1.92%) |
Jun 06, 2017 | 10.76 | 10.91 | 10.59 | 10.77 | 633,243 | +0.11(+1.02%) |
Jun 05, 2017 | 10.63 | 10.84 | 10.57 | 10.66 | 574,998 | +0.00(+0.00%) |
Jun 02, 2017 | 10.82 | 11.05 | 10.62 | 10.66 | 474,723 | -0.13(-1.19%) |