Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.34 | 13.38 | 13.22 | 13.38 | 535,878 | +0.12(+0.94%) |
Aug 30, 2017 | 13.10 | 13.28 | 13.10 | 13.25 | 326,543 | +0.20(+1.54%) |
Aug 29, 2017 | 12.94 | 13.06 | 12.85 | 13.05 | 763,493 | -0.09(-0.66%) |
Aug 28, 2017 | 13.09 | 13.14 | 12.98 | 13.14 | 431,111 | -0.03(-0.22%) |
Aug 25, 2017 | 13.17 | 13.26 | 13.12 | 13.17 | 399,276 | +0.16(+1.25%) |
Aug 24, 2017 | 13.01 | 13.06 | 12.99 | 13.00 | 528,085 | -0.18(-1.38%) |
Aug 23, 2017 | 13.10 | 13.18 | 13.07 | 13.18 | 622,636 | +0.03(+0.22%) |
Aug 22, 2017 | 13.02 | 13.17 | 13.02 | 13.16 | 726,145 | +0.19(+1.48%) |
Aug 21, 2017 | 12.95 | 12.99 | 12.86 | 12.96 | 1,032,327 | +0.34(+2.73%) |
Aug 18, 2017 | 12.56 | 12.69 | 12.53 | 12.62 | 603,879 | +0.17(+1.38%) |
Aug 17, 2017 | 12.67 | 12.73 | 12.45 | 12.45 | 768,638 | +0.03(+0.23%) |
Aug 16, 2017 | 12.46 | 12.52 | 12.39 | 12.42 | 519,717 | -0.15(-1.22%) |
Aug 15, 2017 | 12.60 | 12.72 | 12.51 | 12.57 | 592,831 | -0.03(-0.23%) |
Aug 14, 2017 | 12.56 | 12.61 | 12.49 | 12.60 | 945,993 | +0.19(+1.54%) |
Aug 11, 2017 | 12.22 | 12.62 | 12.20 | 12.41 | 1,375,131 | +0.18(+1.49%) |
Aug 10, 2017 | 12.46 | 12.46 | 12.21 | 12.23 | 1,092,940 | -0.56(-4.34%) |
Aug 09, 2017 | 12.58 | 12.81 | 12.50 | 12.78 | 699,183 | -0.16(-1.26%) |
Aug 08, 2017 | 13.07 | 13.10 | 12.95 | 12.95 | 441,798 | -0.15(-1.17%) |
Aug 07, 2017 | 13.17 | 13.18 | 13.04 | 13.10 | 471,078 | -0.03(-0.22%) |
Aug 04, 2017 | 13.04 | 13.15 | 12.93 | 13.13 | 968,126 | +0.09(+0.66%) |
Aug 03, 2017 | 13.27 | 13.27 | 13.02 | 13.04 | 1,045,748 | -0.36(-2.71%) |
Aug 02, 2017 | 13.54 | 13.66 | 13.28 | 13.40 | 901,482 | +0.04(+0.29%) |
Aug 01, 2017 | 13.52 | 13.52 | 13.33 | 13.37 | 759,537 | -0.26(-1.90%) |
Jul 31, 2017 | 13.58 | 13.68 | 13.56 | 13.62 | 815,644 | +0.18(+1.35%) |
Jul 28, 2017 | 13.29 | 13.44 | 13.19 | 13.44 | 1,082,521 | -0.19(-1.40%) |
Jul 27, 2017 | 13.73 | 13.85 | 13.56 | 13.63 | 918,395 | -0.03(-0.21%) |
Jul 26, 2017 | 13.94 | 13.98 | 13.55 | 13.66 | 1,314,935 | -0.21(-1.52%) |
Jul 25, 2017 | 14.14 | 14.15 | 13.64 | 13.87 | 1,430,371 | -0.56(-3.91%) |
Jul 24, 2017 | 14.49 | 14.52 | 14.35 | 14.44 | 1,317,471 | -0.19(-1.31%) |
Jul 21, 2017 | 14.57 | 14.64 | 14.44 | 14.63 | 1,102,972 | +0.03(+0.20%) |
Jul 20, 2017 | 14.82 | 14.89 | 14.18 | 14.60 | 2,404,052 | -1.31(-8.24%) |
Jul 19, 2017 | 16.00 | 16.10 | 15.88 | 15.91 | 486,311 | +0.22(+1.40%) |
Jul 18, 2017 | 15.55 | 15.71 | 15.52 | 15.69 | 651,329 | +0.21(+1.36%) |
Jul 17, 2017 | 15.53 | 15.53 | 15.40 | 15.48 | 447,999 | +0.00(+0.00%) |
Jul 14, 2017 | 15.40 | 15.52 | 15.31 | 15.48 | 752,174 | -0.13(-0.86%) |
Jul 13, 2017 | 15.60 | 15.68 | 15.54 | 15.62 | 335,806 | +0.03(+0.18%) |
Jul 12, 2017 | 15.43 | 15.60 | 15.41 | 15.59 | 800,413 | +0.11(+0.68%) |
Jul 11, 2017 | 15.43 | 15.54 | 15.39 | 15.48 | 675,207 | +0.31(+2.02%) |
Jul 10, 2017 | 14.86 | 15.18 | 14.71 | 15.18 | 1,068,336 | +0.09(+0.57%) |
Jul 07, 2017 | 15.20 | 15.20 | 15.08 | 15.09 | 1,360,205 | -0.33(-2.11%) |
Jul 06, 2017 | 15.77 | 15.80 | 15.42 | 15.42 | 1,686,853 | -0.74(-4.56%) |
Jul 05, 2017 | 16.08 | 16.32 | 16.08 | 16.15 | 1,481,201 | +0.79(+5.11%) |
Jul 03, 2017 | 15.37 | 15.40 | 15.24 | 15.37 | 618,659 | -0.02(-0.12%) |
Jun 30, 2017 | 15.51 | 15.52 | 15.33 | 15.39 | 840,899 | -0.03(-0.19%) |
Jun 29, 2017 | 15.85 | 15.88 | 15.36 | 15.42 | 1,270,108 | -0.54(-3.36%) |
Jun 28, 2017 | 16.00 | 15.72 | 15.95 | 935,781 | -0.11(-0.72%) | |
Jun 27, 2017 | 15.69 | 16.25 | 15.67 | 16.07 | 1,510,523 | +0.53(+3.39%) |
Jun 26, 2017 | 15.62 | 15.67 | 15.46 | 15.54 | 510,620 | +0.05(+0.31%) |
Jun 23, 2017 | 15.42 | 15.54 | 15.42 | 15.49 | 449,350 | +0.04(+0.25%) |
Jun 22, 2017 | 15.39 | 15.51 | 15.29 | 15.45 | 750,283 | +0.02(+0.12%) |
Jun 21, 2017 | 15.35 | 15.44 | 15.30 | 15.43 | 475,515 | +0.11(+0.75%) |
Jun 20, 2017 | 15.51 | 15.54 | 15.32 | 15.32 | 502,528 | -0.34(-2.20%) |
Jun 19, 2017 | 15.68 | 15.75 | 15.57 | 15.66 | 783,927 | -0.05(-0.30%) |
Jun 16, 2017 | 15.81 | 15.82 | 15.59 | 15.71 | 539,186 | -0.21(-1.32%) |
Jun 15, 2017 | 15.82 | 15.95 | 15.71 | 15.92 | 1,073,710 | +0.17(+1.09%) |
Jun 14, 2017 | 15.91 | 15.96 | 15.65 | 15.75 | 1,060,795 | -0.04(-0.24%) |
Jun 13, 2017 | 15.97 | 16.24 | 15.76 | 15.79 | 2,190,901 | +0.89(+5.98%) |
Jun 12, 2017 | 14.97 | 15.00 | 14.52 | 14.90 | 1,305,101 | -0.41(-2.69%) |
Jun 09, 2017 | 15.59 | 15.65 | 15.23 | 15.31 | 1,058,187 | -0.25(-1.60%) |
Jun 08, 2017 | 15.50 | 15.60 | 15.44 | 15.56 | 859,183 | +0.37(+2.46%) |
Jun 07, 2017 | 14.86 | 15.25 | 14.86 | 15.19 | 650,095 | +0.47(+3.19%) |
Jun 06, 2017 | 14.63 | 14.85 | 14.59 | 14.72 | 593,658 | +0.08(+0.52%) |
Jun 05, 2017 | 14.46 | 14.81 | 14.46 | 14.64 | 823,118 | +0.37(+2.62%) |
Jun 02, 2017 | 14.21 | 14.31 | 14.20 | 14.27 | 527,497 | +0.25(+1.78%) |