Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 18.33 | 18.63 | 17.49 | 18.45 | 813,154 | +0.16(+0.87%) |
Aug 30, 2017 | 17.13 | 18.74 | 16.45 | 18.29 | 1,872,048 | +2.39(+15.03%) |
Aug 29, 2017 | 15.55 | 16.03 | 15.27 | 15.90 | 362,558 | +0.20(+1.27%) |
Aug 28, 2017 | 15.47 | 15.82 | 15.09 | 15.70 | 415,195 | +0.43(+2.82%) |
Aug 25, 2017 | 15.90 | 16.68 | 15.07 | 15.27 | 1,128,915 | -0.63(-3.96%) |
Aug 24, 2017 | 14.89 | 15.91 | 14.58 | 15.90 | 1,855,138 | +1.51(+10.49%) |
Aug 23, 2017 | 15.04 | 15.69 | 13.82 | 14.39 | 7,328,490 | +3.12(+27.68%) |
Aug 22, 2017 | 10.96 | 11.37 | 10.85 | 11.27 | 171,098 | +0.34(+3.11%) |
Aug 21, 2017 | 11.08 | 11.27 | 10.82 | 10.93 | 216,083 | -0.18(-1.62%) |
Aug 18, 2017 | 11.28 | 11.47 | 10.99 | 11.11 | 259,170 | -0.31(-2.71%) |
Aug 17, 2017 | 11.59 | 11.98 | 10.84 | 11.42 | 351,528 | -0.17(-1.47%) |
Aug 16, 2017 | 11.64 | 12.25 | 11.51 | 11.59 | 379,271 | -0.02(-0.17%) |
Aug 15, 2017 | 11.72 | 11.95 | 11.37 | 11.61 | 324,200 | -0.01(-0.09%) |
Aug 14, 2017 | 11.16 | 11.67 | 10.76 | 11.62 | 304,017 | +0.61(+5.54%) |
Aug 11, 2017 | 10.87 | 11.05 | 10.65 | 11.01 | 225,935 | +0.24(+2.23%) |
Aug 10, 2017 | 11.47 | 11.57 | 10.67 | 10.77 | 264,854 | -0.65(-5.69%) |
Aug 09, 2017 | 10.67 | 11.44 | 10.25 | 11.42 | 352,281 | +0.63(+5.84%) |
Aug 08, 2017 | 10.99 | 11.28 | 10.72 | 10.79 | 275,024 | -0.19(-1.73%) |
Aug 07, 2017 | 11.38 | 11.44 | 10.95 | 10.98 | 198,798 | -0.37(-3.26%) |
Aug 04, 2017 | 11.47 | 10.83 | 11.35 | 232,100 | +0.37(+3.37%) | |
Aug 03, 2017 | 11.24 | 11.55 | 10.87 | 10.98 | 157,912 | -0.23(-2.05%) |
Aug 02, 2017 | 11.24 | 11.35 | 10.68 | 11.21 | 207,714 | -0.04(-0.36%) |
Aug 01, 2017 | 11.64 | 11.64 | 11.19 | 11.25 | 178,582 | -0.32(-2.77%) |
Jul 31, 2017 | 11.74 | 11.97 | 11.44 | 11.57 | 231,657 | -0.15(-1.28%) |
Jul 28, 2017 | 11.65 | 12.02 | 11.55 | 11.72 | 237,742 | +0.06(+0.51%) |
Jul 27, 2017 | 12.35 | 12.35 | 11.54 | 11.66 | 303,367 | -0.66(-5.36%) |
Jul 26, 2017 | 12.34 | 12.53 | 12.13 | 12.32 | 210,359 | -0.03(-0.24%) |
Jul 25, 2017 | 12.64 | 12.72 | 12.30 | 12.35 | 236,529 | -0.18(-1.44%) |
Jul 24, 2017 | 12.56 | 12.79 | 12.32 | 12.53 | 221,797 | -0.05(-0.40%) |
Jul 21, 2017 | 13.00 | 13.26 | 12.53 | 12.58 | 282,045 | -0.29(-2.25%) |
Jul 20, 2017 | 12.42 | 12.91 | 12.42 | 12.87 | 198,565 | +0.44(+3.54%) |
Jul 19, 2017 | 12.38 | 12.66 | 12.31 | 12.43 | 213,676 | +0.13(+1.06%) |
Jul 18, 2017 | 12.33 | 12.39 | 11.73 | 12.30 | 353,471 | -0.10(-0.81%) |
Jul 17, 2017 | 11.91 | 12.71 | 11.86 | 12.40 | 316,802 | +0.47(+3.94%) |
Jul 14, 2017 | 12.00 | 12.36 | 11.83 | 11.93 | 216,157 | -0.07(-0.58%) |
Jul 13, 2017 | 11.82 | 12.09 | 11.71 | 12.00 | 338,235 | +0.15(+1.27%) |
Jul 12, 2017 | 11.92 | 12.01 | 11.74 | 11.85 | 313,572 | -0.02(-0.17%) |
Jul 11, 2017 | 11.87 | 12.00 | 11.76 | 11.87 | 184,665 | +0.02(+0.17%) |
Jul 10, 2017 | 12.28 | 12.31 | 11.82 | 11.85 | 186,131 | -0.40(-3.27%) |
Jul 07, 2017 | 12.04 | 12.27 | 12.03 | 12.25 | 210,161 | +0.24(+2.00%) |
Jul 06, 2017 | 12.76 | 12.93 | 11.99 | 12.01 | 421,824 | -0.81(-6.32%) |
Jul 05, 2017 | 12.67 | 12.88 | 12.58 | 12.82 | 352,836 | +0.15(+1.18%) |
Jul 03, 2017 | 12.42 | 12.79 | 12.42 | 12.67 | 201,448 | +0.25(+2.01%) |
Jun 30, 2017 | 12.67 | 12.67 | 12.23 | 12.42 | 366,277 | -0.26(-2.05%) |
Jun 29, 2017 | 12.61 | 12.70 | 12.29 | 12.68 | 371,065 | +0.08(+0.63%) |
Jun 28, 2017 | 12.57 | 12.70 | 12.29 | 12.60 | 367,681 | +0.15(+1.20%) |
Jun 27, 2017 | 12.78 | 13.07 | 12.26 | 12.45 | 586,953 | -0.33(-2.58%) |
Jun 26, 2017 | 12.18 | 13.00 | 11.82 | 12.78 | 565,380 | +0.63(+5.19%) |
Jun 23, 2017 | 12.18 | 12.15 | 1,651,428 | +0.64(+5.56%) | ||
Jun 22, 2017 | 11.62 | 12.01 | 11.47 | 11.51 | 337,662 | -0.04(-0.35%) |
Jun 21, 2017 | 11.15 | 11.57 | 10.99 | 11.55 | 344,446 | +0.40(+3.59%) |
Jun 20, 2017 | 11.08 | 11.58 | 11.05 | 11.15 | 344,848 | +0.12(+1.09%) |
Jun 19, 2017 | 10.95 | 11.26 | 10.67 | 11.03 | 260,723 | +0.18(+1.66%) |
Jun 16, 2017 | 10.39 | 10.85 | 10.23 | 10.85 | 1,028,128 | +0.35(+3.33%) |
Jun 15, 2017 | 10.64 | 10.88 | 10.24 | 10.50 | 546,485 | -0.28(-2.60%) |
Jun 14, 2017 | 10.22 | 10.82 | 10.11 | 10.78 | 470,369 | +0.65(+6.42%) |
Jun 13, 2017 | 9.890 | 10.18 | 9.620 | 10.13 | 472,754 | +0.32(+3.26%) |
Jun 12, 2017 | 9.640 | 10.28 | 9.410 | 9.810 | 840,131 | +0.17(+1.76%) |
Jun 09, 2017 | 9.600 | 9.850 | 9.350 | 9.640 | 603,393 | +0.11(+1.15%) |
Jun 08, 2017 | 9.680 | 9.750 | 9.520 | 9.530 | 313,151 | -0.19(-1.95%) |
Jun 07, 2017 | 9.820 | 9.890 | 9.410 | 9.720 | 449,472 | -0.06(-0.61%) |
Jun 06, 2017 | 9.860 | 9.970 | 9.740 | 9.780 | 327,687 | -0.16(-1.61%) |
Jun 05, 2017 | 10.49 | 10.52 | 9.790 | 9.940 | 424,340 | -0.53(-5.06%) |
Jun 02, 2017 | 10.66 | 10.88 | 10.46 | 10.47 | 343,372 | -0.18(-1.69%) |