Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.62 | 13.01 | 12.59 | 12.90 | 1,302,250 | +0.33(+2.60%) |
Aug 30, 2017 | 12.70 | 12.71 | 12.51 | 12.57 | 1,426,080 | -0.10(-0.77%) |
Aug 29, 2017 | 12.54 | 12.85 | 12.53 | 12.67 | 1,590,890 | +0.04(+0.31%) |
Aug 28, 2017 | 12.58 | 12.64 | 12.53 | 12.63 | 1,001,680 | +0.05(+0.44%) |
Aug 25, 2017 | 12.64 | 12.66 | 12.52 | 12.58 | 408,810 | +0.01(+0.10%) |
Aug 24, 2017 | 12.61 | 12.68 | 12.54 | 12.56 | 440,670 | +0.00(+0.00%) |
Aug 23, 2017 | 12.58 | 12.66 | 12.50 | 12.56 | 586,860 | -0.05(-0.40%) |
Aug 22, 2017 | 12.57 | 12.82 | 12.57 | 12.61 | 1,346,890 | +0.09(+0.74%) |
Aug 21, 2017 | 12.56 | 12.62 | 12.34 | 12.52 | 1,537,030 | -0.07(-0.57%) |
Aug 18, 2017 | 12.69 | 12.75 | 12.52 | 12.59 | 1,838,830 | -0.15(-1.20%) |
Aug 17, 2017 | 12.81 | 12.93 | 12.68 | 12.75 | 1,235,160 | -0.13(-0.98%) |
Aug 16, 2017 | 12.89 | 12.95 | 12.72 | 12.87 | 1,253,590 | +0.00(+0.02%) |
Aug 15, 2017 | 12.87 | 12.99 | 12.72 | 12.87 | 1,943,000 | -0.02(-0.18%) |
Aug 14, 2017 | 12.90 | 13.25 | 12.85 | 12.89 | 3,439,050 | -0.01(-0.07%) |
Aug 11, 2017 | 12.81 | 12.99 | 12.61 | 12.90 | 1,578,060 | +0.13(+0.99%) |
Aug 10, 2017 | 12.99 | 13.06 | 12.71 | 12.77 | 1,358,230 | -0.29(-2.19%) |
Aug 09, 2017 | 13.09 | 13.29 | 12.88 | 13.06 | 1,151,290 | -0.09(-0.68%) |
Aug 08, 2017 | 13.20 | 13.24 | 13.07 | 13.15 | 1,249,830 | -0.06(-0.48%) |
Aug 07, 2017 | 13.56 | 13.56 | 13.15 | 13.21 | 1,540,160 | -0.36(-2.65%) |
Aug 04, 2017 | 13.59 | 13.30 | 13.57 | 1,580,300 | +0.22(+1.62%) | |
Aug 03, 2017 | 13.59 | 13.59 | 13.23 | 13.36 | 1,346,560 | -0.24(-1.74%) |
Aug 02, 2017 | 13.63 | 13.73 | 13.38 | 13.59 | 1,645,700 | -0.04(-0.26%) |
Aug 01, 2017 | 13.49 | 13.81 | 13.32 | 13.63 | 3,111,620 | +0.18(+1.32%) |
Jul 31, 2017 | 13.99 | 14.07 | 13.42 | 13.45 | 3,509,940 | -0.55(-3.91%) |
Jul 28, 2017 | 17.00 | 17.04 | 13.52 | 14.00 | 7,943,670 | -4.92(-26.00%) |
Jul 27, 2017 | 19.19 | 19.28 | 18.62 | 18.92 | 452,050 | -0.24(-1.24%) |
Jul 26, 2017 | 19.30 | 19.61 | 18.90 | 19.16 | 282,850 | -0.10(-0.49%) |
Jul 25, 2017 | 19.22 | 19.64 | 19.01 | 19.25 | 1,125,570 | +0.06(+0.32%) |
Jul 24, 2017 | 18.78 | 19.34 | 18.77 | 19.19 | 727,280 | +0.34(+1.81%) |
Jul 21, 2017 | 18.97 | 18.97 | 18.75 | 18.85 | 822,100 | -0.08(-0.44%) |
Jul 20, 2017 | 19.02 | 18.79 | 18.93 | 549,750 | -0.05(-0.26%) | |
Jul 19, 2017 | 18.93 | 19.01 | 18.64 | 18.98 | 622,950 | +0.11(+0.56%) |
Jul 18, 2017 | 18.64 | 18.90 | 18.54 | 18.88 | 790,820 | +0.29(+1.58%) |
Jul 17, 2017 | 18.47 | 18.68 | 18.42 | 18.58 | 497,680 | +0.11(+0.59%) |
Jul 14, 2017 | 18.58 | 18.62 | 18.44 | 18.47 | 322,860 | -0.11(-0.57%) |
Jul 13, 2017 | 18.72 | 19.45 | 18.47 | 18.58 | 326,050 | -0.19(-1.01%) |
Jul 12, 2017 | 18.51 | 18.86 | 18.51 | 18.77 | 447,580 | +0.33(+1.81%) |
Jul 11, 2017 | 18.43 | 18.69 | 18.23 | 18.43 | 772,280 | +0.06(+0.31%) |
Jul 10, 2017 | 18.47 | 18.70 | 18.38 | 18.38 | 458,280 | -0.12(-0.66%) |
Jul 07, 2017 | 18.34 | 18.70 | 18.34 | 18.50 | 479,350 | +0.24(+1.30%) |
Jul 06, 2017 | 18.31 | 18.50 | 18.18 | 18.26 | 580,410 | -0.19(-1.03%) |
Jul 05, 2017 | 18.63 | 18.69 | 18.36 | 18.45 | 670,280 | -0.20(-1.08%) |
Jul 03, 2017 | 19.20 | 19.22 | 18.61 | 18.65 | 465,250 | -0.51(-2.68%) |
Jun 30, 2017 | 18.97 | 19.24 | 18.91 | 19.17 | 1,801,060 | +0.26(+1.36%) |
Jun 29, 2017 | 18.91 | 19.00 | 18.65 | 18.91 | 1,665,580 | +0.03(+0.14%) |
Jun 28, 2017 | 18.60 | 18.97 | 18.55 | 18.88 | 1,218,920 | +0.37(+2.01%) |
Jun 27, 2017 | 18.41 | 18.73 | 18.41 | 18.51 | 1,082,810 | +0.03(+0.15%) |
Jun 26, 2017 | 18.56 | 18.78 | 18.46 | 18.48 | 1,496,620 | -0.01(-0.06%) |
Jun 23, 2017 | 18.78 | 18.50 | 2,630,350 | +0.04(+0.19%) | ||
Jun 22, 2017 | 18.51 | 18.51 | 18.29 | 18.46 | 944,000 | +0.01(+0.07%) |
Jun 21, 2017 | 18.36 | 18.53 | 18.28 | 18.45 | 795,520 | +0.13(+0.73%) |
Jun 20, 2017 | 18.19 | 18.39 | 18.19 | 18.31 | 425,350 | +0.07(+0.41%) |
Jun 19, 2017 | 18.30 | 18.34 | 18.10 | 18.24 | 391,900 | -0.02(-0.12%) |
Jun 16, 2017 | 18.23 | 18.39 | 18.20 | 18.26 | 760,960 | -0.02(-0.12%) |
Jun 15, 2017 | 18.22 | 18.35 | 18.11 | 18.28 | 741,700 | -0.06(-0.32%) |
Jun 14, 2017 | 18.28 | 18.49 | 18.13 | 18.34 | 683,060 | +0.13(+0.70%) |
Jun 13, 2017 | 18.08 | 18.35 | 18.01 | 18.21 | 1,082,830 | +0.09(+0.51%) |
Jun 12, 2017 | 18.03 | 18.27 | 17.75 | 18.12 | 859,220 | +0.04(+0.22%) |
Jun 09, 2017 | 18.48 | 18.55 | 17.87 | 18.08 | 814,340 | -0.38(-2.07%) |
Jun 08, 2017 | 18.19 | 18.52 | 18.18 | 18.46 | 538,330 | +0.21(+1.15%) |
Jun 07, 2017 | 18.30 | 18.54 | 18.17 | 18.25 | 726,760 | -0.03(-0.16%) |
Jun 06, 2017 | 18.37 | 18.58 | 18.21 | 18.28 | 699,890 | -0.13(-0.71%) |
Jun 05, 2017 | 18.82 | 18.82 | 18.38 | 18.41 | 481,270 | -0.42(-2.22%) |
Jun 02, 2017 | 18.57 | 18.95 | 18.49 | 18.83 | 1,057,550 | +0.24(+1.28%) |