Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.57 | 13.82 | 13.56 | 13.77 | 1,053,404 | +0.30(+2.24%) |
Aug 30, 2017 | 13.46 | 13.53 | 13.44 | 13.46 | 827,533 | +0.17(+1.27%) |
Aug 29, 2017 | 13.34 | 13.34 | 13.25 | 13.30 | 656,713 | -0.16(-1.20%) |
Aug 28, 2017 | 13.39 | 13.55 | 13.29 | 13.46 | 1,297,427 | +0.08(+0.58%) |
Aug 25, 2017 | 13.46 | 13.46 | 13.30 | 13.38 | 524,391 | +0.04(+0.26%) |
Aug 24, 2017 | 13.32 | 13.39 | 13.23 | 13.34 | 937,499 | -0.11(-0.78%) |
Aug 23, 2017 | 13.25 | 13.49 | 13.13 | 13.45 | 1,313,743 | +0.29(+2.19%) |
Aug 22, 2017 | 13.06 | 13.23 | 13.06 | 13.16 | 789,903 | +0.11(+0.86%) |
Aug 21, 2017 | 13.08 | 13.13 | 13.04 | 13.05 | 398,338 | -0.13(-0.96%) |
Aug 18, 2017 | 13.17 | 13.27 | 13.09 | 13.18 | 292,129 | +0.00(+0.00%) |
Aug 17, 2017 | 13.38 | 13.49 | 13.16 | 13.18 | 574,128 | -0.09(-0.69%) |
Aug 16, 2017 | 13.05 | 13.28 | 13.04 | 13.27 | 655,732 | +0.44(+3.45%) |
Aug 15, 2017 | 12.81 | 12.85 | 12.75 | 12.82 | 398,110 | -0.04(-0.33%) |
Aug 14, 2017 | 12.84 | 12.98 | 12.82 | 12.87 | 541,417 | +0.34(+2.75%) |
Aug 11, 2017 | 12.26 | 12.52 | 12.13 | 12.52 | 838,878 | -0.43(-3.31%) |
Aug 10, 2017 | 13.07 | 13.17 | 12.95 | 12.95 | 945,096 | -0.25(-1.86%) |
Aug 09, 2017 | 13.18 | 13.23 | 13.13 | 13.20 | 425,541 | +0.04(+0.27%) |
Aug 08, 2017 | 13.16 | 13.25 | 13.11 | 13.16 | 439,023 | +0.30(+2.35%) |
Aug 07, 2017 | 12.87 | 12.90 | 12.77 | 12.86 | 406,694 | +0.14(+1.10%) |
Aug 04, 2017 | 12.77 | 12.85 | 12.70 | 12.72 | 692,200 | +0.29(+2.37%) |
Aug 03, 2017 | 12.48 | 12.53 | 12.39 | 12.42 | 411,925 | -0.10(-0.78%) |
Aug 02, 2017 | 12.42 | 12.54 | 12.39 | 12.52 | 371,574 | +0.06(+0.45%) |
Aug 01, 2017 | 12.40 | 12.49 | 12.35 | 12.47 | 377,769 | +0.11(+0.85%) |
Jul 31, 2017 | 12.35 | 12.40 | 12.31 | 12.36 | 846,662 | +0.15(+1.21%) |
Jul 28, 2017 | 12.12 | 12.26 | 12.09 | 12.21 | 462,169 | -0.06(-0.46%) |
Jul 27, 2017 | 12.42 | 12.45 | 12.21 | 12.27 | 494,304 | -0.11(-0.91%) |
Jul 26, 2017 | 12.42 | 12.43 | 12.30 | 12.38 | 537,138 | +0.11(+0.92%) |
Jul 25, 2017 | 12.19 | 12.38 | 12.16 | 12.27 | 593,185 | +0.55(+4.74%) |
Jul 24, 2017 | 11.68 | 11.73 | 11.63 | 11.72 | 716,843 | -0.09(-0.77%) |
Jul 21, 2017 | 11.80 | 11.81 | 11.68 | 11.81 | 560,267 | -0.05(-0.41%) |
Jul 20, 2017 | 11.95 | 11.99 | 11.86 | 11.86 | 515,293 | -0.21(-1.75%) |
Jul 19, 2017 | 12.03 | 12.09 | 11.99 | 12.07 | 522,999 | +0.18(+1.54%) |
Jul 18, 2017 | 11.77 | 11.92 | 11.77 | 11.88 | 663,486 | +0.00(+0.00%) |
Jul 17, 2017 | 11.83 | 11.94 | 11.83 | 11.88 | 446,144 | +0.22(+1.87%) |
Jul 14, 2017 | 11.57 | 11.70 | 11.57 | 11.67 | 504,669 | +0.11(+0.97%) |
Jul 13, 2017 | 11.52 | 11.56 | 11.47 | 11.55 | 523,974 | +0.04(+0.30%) |
Jul 12, 2017 | 11.48 | 11.55 | 11.46 | 11.52 | 387,311 | +0.15(+1.30%) |
Jul 11, 2017 | 11.27 | 11.40 | 11.20 | 11.37 | 720,318 | -0.10(-0.86%) |
Jul 10, 2017 | 11.27 | 11.51 | 11.27 | 11.47 | 744,443 | +0.32(+2.90%) |
Jul 07, 2017 | 11.20 | 11.23 | 11.04 | 11.15 | 418,206 | -0.11(-1.00%) |
Jul 06, 2017 | 11.27 | 11.36 | 11.20 | 11.26 | 470,959 | +0.02(+0.19%) |
Jul 05, 2017 | 11.22 | 11.27 | 11.14 | 11.24 | 1,044,245 | +0.18(+1.59%) |
Jul 03, 2017 | 10.96 | 11.13 | 10.96 | 11.06 | 336,931 | +0.16(+1.48%) |
Jun 30, 2017 | 10.82 | 10.94 | 10.81 | 10.90 | 639,563 | +0.11(+1.04%) |
Jun 29, 2017 | 10.88 | 10.95 | 10.71 | 10.79 | 622,217 | +0.09(+0.85%) |
Jun 28, 2017 | 10.50 | 10.76 | 10.50 | 10.70 | 811,012 | +0.45(+4.39%) |
Jun 27, 2017 | 10.33 | 10.39 | 10.23 | 10.25 | 598,479 | -0.12(-1.15%) |
Jun 26, 2017 | 10.36 | 10.41 | 10.28 | 10.37 | 424,092 | +0.01(+0.14%) |
Jun 23, 2017 | 10.21 | 10.36 | 10.19 | 10.35 | 529,054 | +0.25(+2.50%) |
Jun 22, 2017 | 10.13 | 10.13 | 10.04 | 10.10 | 296,511 | -0.16(-1.57%) |
Jun 21, 2017 | 10.38 | 10.38 | 10.24 | 10.26 | 406,067 | -0.07(-0.68%) |
Jun 20, 2017 | 10.37 | 10.39 | 10.31 | 10.33 | 355,232 | -0.15(-1.47%) |
Jun 19, 2017 | 10.39 | 10.56 | 10.39 | 10.49 | 474,532 | +0.27(+2.61%) |
Jun 16, 2017 | 10.18 | 10.26 | 10.15 | 10.22 | 1,227,794 | +0.07(+0.69%) |
Jun 15, 2017 | 10.10 | 10.21 | 10.09 | 10.15 | 584,191 | -0.03(-0.28%) |
Jun 14, 2017 | 10.34 | 10.35 | 10.11 | 10.18 | 675,844 | -0.17(-1.63%) |
Jun 13, 2017 | 10.31 | 10.37 | 10.24 | 10.35 | 514,210 | -0.14(-1.34%) |
Jun 12, 2017 | 10.58 | 10.62 | 10.43 | 10.49 | 900,851 | -0.05(-0.47%) |
Jun 09, 2017 | 10.63 | 10.72 | 10.47 | 10.54 | 842,427 | +0.22(+2.18%) |
Jun 08, 2017 | 10.23 | 10.34 | 10.22 | 10.31 | 522,694 | +0.13(+1.31%) |
Jun 07, 2017 | 10.21 | 10.27 | 10.11 | 10.18 | 575,590 | +0.08(+0.77%) |
Jun 06, 2017 | 10.12 | 10.15 | 10.06 | 10.10 | 454,824 | +0.03(+0.28%) |
Jun 05, 2017 | 10.13 | 10.17 | 10.06 | 10.07 | 802,184 | -0.13(-1.24%) |
Jun 02, 2017 | 10.13 | 10.25 | 10.00 | 10.20 | 1,188,257 | -0.08(-0.75%) |