Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.33 | 13.54 | 13.16 | 13.44 | 2,428,214 | +0.26(+1.97%) |
Aug 30, 2017 | 13.37 | 13.38 | 13.11 | 13.18 | 1,563,428 | -0.26(-1.93%) |
Aug 29, 2017 | 13.27 | 13.46 | 13.17 | 13.44 | 1,338,295 | +0.15(+1.13%) |
Aug 28, 2017 | 13.40 | 13.40 | 13.20 | 13.29 | 1,074,920 | -0.02(-0.15%) |
Aug 25, 2017 | 13.47 | 13.51 | 13.18 | 13.31 | 1,334,186 | -0.17(-1.26%) |
Aug 24, 2017 | 13.24 | 13.51 | 13.17 | 13.48 | 1,798,001 | +0.23(+1.74%) |
Aug 23, 2017 | 13.11 | 13.29 | 13.03 | 13.25 | 1,591,290 | +0.14(+1.07%) |
Aug 22, 2017 | 13.14 | 13.29 | 13.08 | 13.11 | 2,256,553 | +0.24(+1.86%) |
Aug 21, 2017 | 12.98 | 13.05 | 12.83 | 12.87 | 3,648,892 | -0.05(-0.39%) |
Aug 18, 2017 | 12.78 | 12.94 | 12.54 | 12.92 | 2,625,512 | +0.35(+2.78%) |
Aug 17, 2017 | 12.88 | 12.94 | 12.57 | 12.57 | 2,693,399 | -0.49(-3.75%) |
Aug 16, 2017 | 13.25 | 13.29 | 12.93 | 13.06 | 2,210,624 | -0.17(-1.28%) |
Aug 15, 2017 | 13.17 | 13.34 | 13.10 | 13.23 | 1,498,878 | +0.08(+0.61%) |
Aug 14, 2017 | 12.82 | 13.25 | 12.76 | 13.15 | 2,674,401 | +0.31(+2.41%) |
Aug 11, 2017 | 12.57 | 12.98 | 12.52 | 12.84 | 2,612,654 | +0.60(+4.90%) |
Aug 10, 2017 | 12.31 | 12.36 | 12.22 | 12.24 | 1,404,136 | -0.15(-1.21%) |
Aug 09, 2017 | 12.25 | 12.46 | 12.24 | 12.39 | 1,405,232 | -0.03(-0.24%) |
Aug 08, 2017 | 12.48 | 12.54 | 12.21 | 12.42 | 2,857,253 | -0.12(-0.96%) |
Aug 07, 2017 | 12.34 | 12.60 | 12.30 | 12.54 | 1,037,394 | +0.16(+1.29%) |
Aug 04, 2017 | 12.73 | 12.76 | 12.31 | 12.38 | 1,598,815 | -0.26(-2.06%) |
Aug 03, 2017 | 12.57 | 12.76 | 12.51 | 12.64 | 2,892,203 | +0.30(+2.43%) |
Aug 02, 2017 | 12.12 | 12.39 | 12.04 | 12.34 | 2,060,322 | +0.17(+1.40%) |
Aug 01, 2017 | 11.76 | 12.22 | 11.75 | 12.17 | 3,090,586 | +0.38(+3.22%) |
Jul 31, 2017 | 11.87 | 11.87 | 11.68 | 11.79 | 1,573,007 | -0.01(-0.08%) |
Jul 28, 2017 | 11.71 | 11.82 | 11.55 | 11.80 | 1,943,919 | +0.07(+0.60%) |
Jul 27, 2017 | 11.92 | 11.93 | 11.71 | 11.73 | 1,217,761 | -0.15(-1.26%) |
Jul 26, 2017 | 11.66 | 11.91 | 11.63 | 11.88 | 3,576,459 | +0.19(+1.63%) |
Jul 25, 2017 | 11.63 | 11.71 | 11.48 | 11.69 | 1,625,829 | +0.14(+1.21%) |
Jul 24, 2017 | 11.65 | 11.65 | 11.48 | 11.55 | 2,048,417 | -0.10(-0.86%) |
Jul 21, 2017 | 11.94 | 11.97 | 11.63 | 11.65 | 1,776,709 | -0.23(-1.94%) |
Jul 20, 2017 | 11.96 | 11.96 | 11.82 | 11.88 | 1,617,324 | +0.09(+0.76%) |
Jul 19, 2017 | 11.93 | 11.95 | 11.75 | 11.79 | 1,587,823 | -0.08(-0.67%) |
Jul 18, 2017 | 12.15 | 12.15 | 11.86 | 11.87 | 1,876,704 | -0.16(-1.33%) |
Jul 17, 2017 | 12.09 | 12.14 | 12.01 | 12.03 | 1,423,783 | -0.09(-0.74%) |
Jul 14, 2017 | 12.04 | 12.16 | 12.04 | 12.12 | 1,304,068 | +0.14(+1.17%) |
Jul 13, 2017 | 11.92 | 12.01 | 11.90 | 11.98 | 1,883,836 | +0.10(+0.84%) |
Jul 12, 2017 | 11.74 | 11.89 | 11.65 | 11.88 | 1,796,570 | +0.44(+3.85%) |
Jul 11, 2017 | 11.44 | 11.52 | 11.36 | 11.44 | 1,726,356 | +0.00(+0.00%) |
Jul 10, 2017 | 11.43 | 11.48 | 11.35 | 11.44 | 1,778,069 | +0.09(+0.79%) |
Jul 07, 2017 | 11.60 | 11.61 | 11.24 | 11.35 | 2,735,597 | -0.12(-1.05%) |
Jul 06, 2017 | 11.74 | 11.76 | 11.43 | 11.47 | 1,724,619 | -0.40(-3.37%) |
Jul 05, 2017 | 11.76 | 11.95 | 11.59 | 11.87 | 1,349,891 | +0.04(+0.34%) |
Jul 03, 2017 | 11.95 | 11.99 | 11.80 | 11.83 | 427,794 | +0.04(+0.34%) |
Jun 30, 2017 | 11.60 | 11.87 | 11.57 | 11.79 | 1,565,249 | +0.15(+1.29%) |
Jun 29, 2017 | 11.75 | 11.84 | 11.59 | 11.64 | 1,611,679 | -0.12(-1.02%) |
Jun 28, 2017 | 11.83 | 11.86 | 11.66 | 11.76 | 1,315,005 | -0.06(-0.51%) |
Jun 27, 2017 | 12.04 | 12.04 | 11.76 | 11.82 | 1,714,459 | -0.34(-2.80%) |
Jun 26, 2017 | 12.10 | 12.18 | 12.01 | 12.16 | 1,441,518 | +0.16(+1.33%) |
Jun 23, 2017 | 12.01 | 12.06 | 11.96 | 12.00 | 1,957,871 | -0.02(-0.17%) |
Jun 22, 2017 | 12.19 | 12.24 | 12.02 | 12.02 | 1,883,723 | -0.32(-2.59%) |
Jun 21, 2017 | 12.30 | 12.38 | 12.22 | 12.34 | 2,158,514 | +0.09(+0.73%) |
Jun 20, 2017 | 12.47 | 12.54 | 12.22 | 12.25 | 987,581 | -0.23(-1.84%) |
Jun 19, 2017 | 12.27 | 12.49 | 12.19 | 12.48 | 1,348,004 | +0.16(+1.30%) |
Jun 16, 2017 | 12.39 | 12.43 | 12.13 | 12.32 | 2,754,521 | -0.19(-1.52%) |
Jun 15, 2017 | 12.37 | 12.51 | 12.16 | 12.51 | 1,603,596 | +0.09(+0.72%) |
Jun 14, 2017 | 12.60 | 12.67 | 12.30 | 12.42 | 2,211,177 | -0.06(-0.48%) |
Jun 13, 2017 | 12.35 | 12.58 | 12.25 | 12.48 | 1,976,829 | -0.04(-0.32%) |
Jun 12, 2017 | 12.65 | 12.78 | 12.47 | 12.52 | 1,363,254 | -0.17(-1.34%) |
Jun 09, 2017 | 12.91 | 12.92 | 12.61 | 12.69 | 1,313,693 | -0.23(-1.78%) |
Jun 08, 2017 | 12.94 | 12.98 | 12.81 | 12.92 | 1,089,399 | -0.23(-1.75%) |
Jun 07, 2017 | 13.20 | 13.26 | 12.89 | 13.15 | 2,207,881 | -0.04(-0.30%) |
Jun 06, 2017 | 13.14 | 13.35 | 13.00 | 13.19 | 2,039,999 | +0.13(+1.00%) |
Jun 05, 2017 | 12.91 | 13.06 | 12.70 | 13.06 | 2,093,748 | +0.05(+0.38%) |
Jun 02, 2017 | 13.26 | 13.27 | 12.97 | 13.01 | 1,613,646 | -0.17(-1.29%) |