Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.60 | 11.75 | 11.49 | 11.66 | 1,078,716 | +0.15(+1.30%) |
Aug 30, 2017 | 11.46 | 11.56 | 11.31 | 11.51 | 901,489 | +0.02(+0.17%) |
Aug 29, 2017 | 11.45 | 11.64 | 11.36 | 11.49 | 841,886 | -0.07(-0.61%) |
Aug 28, 2017 | 11.84 | 11.93 | 11.50 | 11.56 | 883,438 | -0.25(-2.12%) |
Aug 25, 2017 | 11.62 | 11.84 | 11.62 | 11.81 | 595,334 | +0.24(+2.07%) |
Aug 24, 2017 | 11.88 | 11.98 | 11.57 | 11.57 | 789,783 | -0.34(-2.85%) |
Aug 23, 2017 | 11.61 | 11.91 | 11.58 | 11.91 | 754,248 | +0.22(+1.88%) |
Aug 22, 2017 | 11.56 | 11.88 | 11.52 | 11.69 | 1,408,248 | +0.17(+1.48%) |
Aug 21, 2017 | 11.82 | 11.90 | 11.47 | 11.52 | 867,399 | -0.35(-2.95%) |
Aug 18, 2017 | 11.65 | 11.89 | 11.62 | 11.87 | 1,333,969 | +0.16(+1.37%) |
Aug 17, 2017 | 11.77 | 11.90 | 11.65 | 11.71 | 1,008,961 | -0.12(-1.01%) |
Aug 16, 2017 | 12.16 | 12.32 | 11.82 | 11.83 | 1,306,936 | -0.29(-2.39%) |
Aug 15, 2017 | 12.24 | 12.25 | 11.85 | 12.12 | 1,921,108 | -0.11(-0.90%) |
Aug 14, 2017 | 12.21 | 12.39 | 12.17 | 12.23 | 1,125,482 | +0.06(+0.49%) |
Aug 11, 2017 | 12.27 | 12.47 | 12.05 | 12.17 | 1,059,765 | -0.20(-1.62%) |
Aug 10, 2017 | 12.62 | 12.84 | 12.31 | 12.37 | 1,377,679 | -0.21(-1.67%) |
Aug 09, 2017 | 12.92 | 12.92 | 12.42 | 12.58 | 1,976,332 | -0.35(-2.71%) |
Aug 08, 2017 | 13.03 | 13.13 | 12.80 | 12.93 | 1,207,441 | -0.15(-1.15%) |
Aug 07, 2017 | 13.42 | 13.47 | 12.91 | 13.08 | 1,218,286 | -0.41(-3.04%) |
Aug 04, 2017 | 13.22 | 13.52 | 12.81 | 13.49 | 2,142,881 | +0.30(+2.27%) |
Aug 03, 2017 | 13.40 | 14.07 | 13.11 | 13.19 | 2,279,211 | -0.18(-1.35%) |
Aug 02, 2017 | 14.75 | 15.24 | 13.30 | 13.37 | 3,242,360 | -2.37(-15.06%) |
Aug 01, 2017 | 15.93 | 16.00 | 15.61 | 15.74 | 1,025,909 | -0.19(-1.19%) |
Jul 31, 2017 | 16.05 | 16.16 | 15.84 | 15.93 | 1,104,597 | -0.12(-0.75%) |
Jul 28, 2017 | 16.06 | 16.40 | 15.87 | 16.05 | 897,601 | -0.05(-0.31%) |
Jul 27, 2017 | 16.14 | 16.24 | 15.91 | 16.10 | 930,949 | -0.02(-0.12%) |
Jul 26, 2017 | 16.39 | 16.53 | 16.04 | 16.12 | 1,107,244 | -0.18(-1.10%) |
Jul 25, 2017 | 16.11 | 16.67 | 16.00 | 16.30 | 1,334,709 | +0.42(+2.64%) |
Jul 24, 2017 | 15.99 | 16.17 | 15.76 | 15.88 | 706,533 | -0.06(-0.38%) |
Jul 21, 2017 | 16.54 | 16.54 | 15.86 | 15.94 | 874,033 | -0.48(-2.92%) |
Jul 20, 2017 | 16.70 | 16.70 | 16.25 | 16.42 | 835,680 | -0.15(-0.91%) |
Jul 19, 2017 | 16.07 | 16.68 | 16.07 | 16.57 | 1,289,032 | +0.50(+3.11%) |
Jul 18, 2017 | 16.11 | 16.27 | 15.81 | 16.07 | 1,019,337 | -0.01(-0.06%) |
Jul 17, 2017 | 15.95 | 16.43 | 15.86 | 16.08 | 1,391,107 | +0.08(+0.50%) |
Jul 14, 2017 | 15.95 | 16.13 | 15.80 | 16.00 | 731,029 | +0.05(+0.31%) |
Jul 13, 2017 | 15.62 | 15.96 | 15.59 | 15.95 | 624,953 | +0.35(+2.24%) |
Jul 12, 2017 | 16.00 | 16.17 | 15.54 | 15.60 | 716,097 | -0.11(-0.70%) |
Jul 11, 2017 | 15.70 | 15.75 | 15.26 | 15.71 | 1,245,836 | -0.05(-0.32%) |
Jul 10, 2017 | 15.19 | 15.82 | 15.03 | 15.76 | 1,307,202 | +0.41(+2.67%) |
Jul 07, 2017 | 15.65 | 15.69 | 14.96 | 15.35 | 1,226,365 | -0.43(-2.72%) |
Jul 06, 2017 | 16.00 | 16.25 | 15.73 | 15.78 | 1,429,211 | -0.20(-1.25%) |
Jul 05, 2017 | 16.07 | 16.07 | 15.63 | 15.98 | 1,616,276 | -0.13(-0.81%) |
Jul 03, 2017 | 16.20 | 16.61 | 16.10 | 16.11 | 768,509 | +0.03(+0.19%) |
Jun 30, 2017 | 15.68 | 16.22 | 15.29 | 16.08 | 1,607,480 | +0.46(+2.94%) |
Jun 29, 2017 | 15.58 | 15.99 | 15.49 | 15.62 | 1,133,255 | +0.13(+0.84%) |
Jun 28, 2017 | 15.56 | 15.91 | 15.49 | 15.49 | 1,214,984 | +0.03(+0.19%) |
Jun 27, 2017 | 15.46 | 15.79 | 15.40 | 15.46 | 929,820 | +0.03(+0.19%) |
Jun 26, 2017 | 15.37 | 15.61 | 15.22 | 15.43 | 1,495,931 | +0.05(+0.33%) |
Jun 23, 2017 | 15.30 | 15.48 | 15.03 | 15.38 | 2,115,382 | +0.14(+0.92%) |
Jun 22, 2017 | 15.10 | 15.51 | 15.00 | 15.24 | 2,067,025 | +0.19(+1.26%) |
Jun 21, 2017 | 16.45 | 16.55 | 14.98 | 15.05 | 3,447,008 | -1.85(-10.95%) |
Jun 20, 2017 | 17.05 | 17.20 | 16.60 | 16.90 | 1,522,812 | -0.51(-2.93%) |
Jun 19, 2017 | 17.30 | 17.64 | 16.96 | 17.41 | 1,330,572 | +0.18(+1.04%) |
Jun 16, 2017 | 17.38 | 17.38 | 16.87 | 17.23 | 1,808,370 | -0.13(-0.75%) |
Jun 15, 2017 | 17.00 | 17.49 | 16.99 | 17.36 | 1,585,545 | +0.23(+1.34%) |
Jun 14, 2017 | 18.16 | 18.24 | 17.13 | 17.13 | 1,233,518 | -1.09(-5.98%) |
Jun 13, 2017 | 17.84 | 18.37 | 17.66 | 18.22 | 927,801 | +0.41(+2.30%) |
Jun 12, 2017 | 17.58 | 18.02 | 17.47 | 17.81 | 1,090,062 | +0.40(+2.30%) |
Jun 09, 2017 | 16.74 | 17.56 | 16.66 | 17.41 | 1,320,757 | +0.72(+4.31%) |
Jun 08, 2017 | 16.51 | 17.16 | 16.40 | 16.69 | 1,384,991 | -0.04(-0.24%) |
Jun 07, 2017 | 17.94 | 18.16 | 16.67 | 16.73 | 1,913,193 | -1.30(-7.21%) |
Jun 06, 2017 | 17.86 | 18.23 | 17.33 | 18.03 | 1,603,529 | +0.33(+1.86%) |
Jun 05, 2017 | 16.97 | 17.84 | 16.86 | 17.70 | 1,241,517 | +0.69(+4.06%) |
Jun 02, 2017 | 16.81 | 17.39 | 16.66 | 17.01 | 1,790,174 | +0.20(+1.19%) |