Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.40 | 11.90 | 11.30 | 11.90 | 512,261 | +0.60(+5.31%) |
Aug 30, 2017 | 11.30 | 11.40 | 11.15 | 11.30 | 547,828 | +0.05(+0.44%) |
Aug 29, 2017 | 11.35 | 11.50 | 11.15 | 11.25 | 628,292 | -0.25(-2.17%) |
Aug 28, 2017 | 11.55 | 11.70 | 11.45 | 11.50 | 273,978 | +0.00(+0.00%) |
Aug 25, 2017 | 11.60 | 11.75 | 11.30 | 11.50 | 360,810 | -0.10(-0.86%) |
Aug 24, 2017 | 11.75 | 11.80 | 11.55 | 11.60 | 200,858 | +0.00(+0.00%) |
Aug 23, 2017 | 11.85 | 12.00 | 11.35 | 11.60 | 556,758 | -0.40(-3.33%) |
Aug 22, 2017 | 12.10 | 12.25 | 11.95 | 12.00 | 226,741 | -0.05(-0.41%) |
Aug 21, 2017 | 12.20 | 12.30 | 12.03 | 12.05 | 170,806 | -0.20(-1.63%) |
Aug 18, 2017 | 12.05 | 12.30 | 12.05 | 12.25 | 242,002 | +0.05(+0.41%) |
Aug 17, 2017 | 12.35 | 12.45 | 12.10 | 12.20 | 302,949 | -0.15(-1.21%) |
Aug 16, 2017 | 12.65 | 12.85 | 12.30 | 12.35 | 493,037 | -0.25(-1.98%) |
Aug 15, 2017 | 12.75 | 12.85 | 12.55 | 12.60 | 421,579 | -0.10(-0.79%) |
Aug 14, 2017 | 12.70 | 12.93 | 12.65 | 12.70 | 322,876 | +0.05(+0.40%) |
Aug 11, 2017 | 12.60 | 13.00 | 12.60 | 12.65 | 378,333 | -0.20(-1.56%) |
Aug 10, 2017 | 13.05 | 13.10 | 12.72 | 12.85 | 376,839 | -0.25(-1.91%) |
Aug 09, 2017 | 13.35 | 13.45 | 13.05 | 13.10 | 292,479 | -0.35(-2.60%) |
Aug 08, 2017 | 13.40 | 13.70 | 13.30 | 13.45 | 344,368 | +0.15(+1.13%) |
Aug 07, 2017 | 13.10 | 13.40 | 13.05 | 13.30 | 333,543 | +0.15(+1.14%) |
Aug 04, 2017 | 13.30 | 13.65 | 13.10 | 13.15 | 450,696 | -0.15(-1.13%) |
Aug 03, 2017 | 13.40 | 13.60 | 13.25 | 13.30 | 387,066 | -0.15(-1.12%) |
Aug 02, 2017 | 14.05 | 14.05 | 13.45 | 13.45 | 330,581 | -0.60(-4.27%) |
Aug 01, 2017 | 14.35 | 14.45 | 14.05 | 14.05 | 431,389 | -0.45(-3.10%) |
Jul 31, 2017 | 14.70 | 14.75 | 14.45 | 14.50 | 332,613 | -0.20(-1.36%) |
Jul 28, 2017 | 14.60 | 14.70 | 13.00 | 14.70 | 1,079,266 | -1.00(-6.37%) |
Jul 27, 2017 | 15.85 | 15.90 | 15.30 | 15.70 | 367,460 | -0.15(-0.95%) |
Jul 26, 2017 | 16.00 | 16.10 | 15.85 | 15.85 | 180,652 | -0.15(-0.94%) |
Jul 25, 2017 | 16.10 | 16.35 | 15.95 | 16.00 | 210,589 | +0.10(+0.63%) |
Jul 24, 2017 | 16.00 | 16.10 | 15.75 | 15.90 | 192,555 | -0.05(-0.31%) |
Jul 21, 2017 | 16.20 | 16.25 | 15.85 | 15.95 | 410,342 | -0.15(-0.93%) |
Jul 20, 2017 | 16.55 | 16.55 | 16.15 | 16.10 | 198,216 | -0.35(-2.13%) |
Jul 19, 2017 | 16.20 | 16.75 | 16.20 | 16.45 | 276,194 | +0.20(+1.23%) |
Jul 18, 2017 | 16.30 | 16.30 | 15.90 | 16.25 | 145,680 | -0.05(-0.31%) |
Jul 17, 2017 | 16.35 | 16.45 | 16.20 | 16.30 | 188,846 | -0.05(-0.31%) |
Jul 14, 2017 | 16.35 | 16.45 | 16.15 | 16.35 | 148,107 | +0.00(+0.00%) |
Jul 13, 2017 | 16.35 | 16.80 | 16.25 | 16.35 | 274,187 | +0.05(+0.31%) |
Jul 12, 2017 | 15.80 | 16.55 | 15.80 | 16.30 | 560,770 | +0.80(+5.16%) |
Jul 11, 2017 | 15.20 | 15.79 | 15.00 | 15.50 | 469,133 | +0.30(+1.97%) |
Jul 10, 2017 | 15.10 | 15.40 | 15.05 | 15.20 | 183,107 | +0.05(+0.33%) |
Jul 07, 2017 | 15.10 | 15.15 | 14.80 | 15.15 | 124,569 | +0.15(+1.00%) |
Jul 06, 2017 | 15.05 | 15.20 | 14.88 | 15.00 | 155,169 | -0.15(-0.99%) |
Jul 05, 2017 | 15.05 | 15.30 | 14.85 | 15.15 | 219,691 | +0.10(+0.66%) |
Jul 03, 2017 | 14.95 | 15.10 | 14.88 | 15.05 | 150,677 | +0.20(+1.35%) |
Jun 30, 2017 | 15.10 | 15.10 | 14.80 | 14.85 | 128,404 | -0.15(-1.00%) |
Jun 29, 2017 | 15.05 | 15.10 | 14.70 | 15.00 | 155,261 | +0.05(+0.33%) |
Jun 28, 2017 | 15.30 | 15.40 | 14.90 | 14.95 | 207,031 | -0.40(-2.61%) |
Jun 27, 2017 | 15.15 | 15.40 | 14.80 | 15.35 | 395,941 | +0.25(+1.66%) |
Jun 26, 2017 | 14.40 | 15.15 | 14.35 | 15.10 | 234,920 | +0.75(+5.23%) |
Jun 23, 2017 | 14.15 | 14.40 | 14.00 | 14.35 | 787,942 | +0.20(+1.41%) |
Jun 22, 2017 | 14.20 | 14.35 | 14.10 | 14.15 | 165,092 | +0.00(+0.00%) |
Jun 21, 2017 | 14.45 | 14.60 | 14.10 | 14.15 | 129,350 | -0.25(-1.74%) |
Jun 20, 2017 | 14.65 | 14.75 | 14.35 | 14.40 | 73,874 | -0.35(-2.37%) |
Jun 19, 2017 | 14.70 | 14.75 | 14.45 | 14.75 | 196,337 | +0.20(+1.37%) |
Jun 16, 2017 | 14.55 | 14.80 | 14.43 | 14.55 | 227,419 | -0.15(-1.02%) |
Jun 15, 2017 | 14.40 | 14.95 | 14.40 | 14.70 | 201,330 | +0.10(+0.68%) |
Jun 14, 2017 | 15.00 | 15.00 | 14.45 | 14.60 | 385,933 | -0.40(-2.67%) |
Jun 13, 2017 | 15.20 | 15.20 | 14.75 | 15.00 | 224,042 | -0.05(-0.33%) |
Jun 12, 2017 | 14.95 | 15.45 | 14.80 | 15.05 | 279,309 | +0.00(+0.00%) |
Jun 09, 2017 | 14.75 | 15.25 | 14.70 | 15.05 | 229,566 | +0.35(+2.38%) |
Jun 08, 2017 | 14.40 | 14.80 | 14.38 | 14.70 | 285,197 | +0.30(+2.08%) |
Jun 07, 2017 | 14.00 | 14.45 | 14.00 | 14.40 | 153,918 | +0.40(+2.86%) |
Jun 06, 2017 | 13.90 | 14.10 | 13.75 | 14.00 | 338,314 | +0.00(+0.00%) |
Jun 05, 2017 | 13.70 | 14.35 | 13.70 | 14.00 | 223,630 | +0.25(+1.82%) |
Jun 02, 2017 | 13.50 | 13.97 | 13.50 | 13.75 | 295,466 | +0.20(+1.48%) |