Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.08 | 13.23 | 13.01 | 13.22 | 2,680,673 | +0.21(+1.62%) |
Aug 30, 2017 | 12.96 | 13.03 | 12.88 | 13.01 | 899,968 | +0.13(+1.01%) |
Aug 29, 2017 | 12.80 | 12.91 | 12.78 | 12.88 | 1,054,123 | +0.04(+0.34%) |
Aug 28, 2017 | 12.97 | 12.99 | 12.81 | 12.83 | 952,430 | -0.10(-0.78%) |
Aug 25, 2017 | 12.98 | 13.00 | 12.89 | 12.94 | 706,045 | -0.01(-0.06%) |
Aug 24, 2017 | 13.02 | 13.06 | 12.91 | 12.94 | 1,271,477 | -0.02(-0.17%) |
Aug 23, 2017 | 13.00 | 13.07 | 12.96 | 12.96 | 758,677 | -0.06(-0.44%) |
Aug 22, 2017 | 12.99 | 13.07 | 12.96 | 13.02 | 857,943 | +0.07(+0.50%) |
Aug 21, 2017 | 12.94 | 13.00 | 12.86 | 12.96 | 981,926 | +0.00(+0.00%) |
Aug 18, 2017 | 13.02 | 13.11 | 12.92 | 12.96 | 1,331,712 | -0.08(-0.61%) |
Aug 17, 2017 | 13.15 | 13.23 | 13.03 | 13.04 | 1,010,606 | -0.12(-0.88%) |
Aug 16, 2017 | 13.15 | 13.17 | 13.11 | 13.15 | 1,150,431 | +0.07(+0.50%) |
Aug 15, 2017 | 13.02 | 13.12 | 12.84 | 13.09 | 2,014,290 | +0.09(+0.72%) |
Aug 14, 2017 | 13.03 | 13.08 | 12.94 | 12.99 | 1,243,870 | +0.07(+0.50%) |
Aug 11, 2017 | 12.65 | 12.96 | 12.65 | 12.93 | 4,102,412 | +0.21(+1.65%) |
Aug 10, 2017 | 12.79 | 12.82 | 12.68 | 12.72 | 1,707,501 | -0.12(-0.96%) |
Aug 09, 2017 | 12.95 | 12.97 | 12.79 | 12.84 | 1,385,597 | -0.11(-0.84%) |
Aug 08, 2017 | 13.23 | 13.36 | 12.82 | 12.95 | 2,111,457 | -0.23(-1.75%) |
Aug 07, 2017 | 13.17 | 13.22 | 13.10 | 13.18 | 699,827 | +0.04(+0.27%) |
Aug 04, 2017 | 13.11 | 13.21 | 13.06 | 13.15 | 823,699 | +0.06(+0.44%) |
Aug 03, 2017 | 13.21 | 13.24 | 13.06 | 13.09 | 754,120 | -0.12(-0.93%) |
Aug 02, 2017 | 13.36 | 13.38 | 13.15 | 13.21 | 700,878 | -0.14(-1.08%) |
Aug 01, 2017 | 13.35 | 13.36 | 13.21 | 13.36 | 898,815 | +0.08(+0.60%) |
Jul 31, 2017 | 13.24 | 13.30 | 13.10 | 13.28 | 1,041,187 | +0.08(+0.60%) |
Jul 28, 2017 | 13.16 | 13.23 | 13.14 | 13.20 | 937,301 | +0.06(+0.49%) |
Jul 27, 2017 | 12.97 | 13.16 | 12.88 | 13.13 | 874,923 | +0.17(+1.33%) |
Jul 26, 2017 | 13.13 | 13.17 | 12.95 | 12.96 | 1,039,445 | -0.16(-1.21%) |
Jul 25, 2017 | 13.10 | 13.12 | 13.05 | 13.12 | 1,231,841 | +0.06(+0.50%) |
Jul 24, 2017 | 13.15 | 13.20 | 13.03 | 13.05 | 857,006 | -0.09(-0.71%) |
Jul 21, 2017 | 13.12 | 13.19 | 13.07 | 13.15 | 981,989 | +0.05(+0.38%) |
Jul 20, 2017 | 13.38 | 13.38 | 13.10 | 13.10 | 1,560,490 | -0.28(-2.10%) |
Jul 19, 2017 | 13.41 | 13.43 | 13.34 | 13.38 | 1,070,289 | -0.01(-0.05%) |
Jul 18, 2017 | 13.53 | 13.55 | 13.38 | 13.38 | 1,235,184 | -0.19(-1.38%) |
Jul 17, 2017 | 13.46 | 13.71 | 13.35 | 13.57 | 1,434,278 | +0.14(+1.02%) |
Jul 14, 2017 | 13.37 | 13.47 | 13.35 | 13.43 | 1,555,242 | +0.11(+0.81%) |
Jul 13, 2017 | 13.27 | 13.33 | 13.24 | 13.33 | 884,448 | +0.08(+0.60%) |
Jul 12, 2017 | 13.31 | 13.46 | 13.24 | 13.25 | 1,115,877 | +0.01(+0.05%) |
Jul 11, 2017 | 13.20 | 13.25 | 13.15 | 13.24 | 931,515 | +0.06(+0.49%) |
Jul 10, 2017 | 13.38 | 13.41 | 13.18 | 13.18 | 1,212,030 | -0.19(-1.45%) |
Jul 07, 2017 | 13.37 | 13.44 | 13.31 | 13.37 | 782,777 | +0.04(+0.27%) |
Jul 06, 2017 | 13.43 | 13.53 | 13.28 | 13.33 | 1,145,785 | -0.13(-0.96%) |
Jul 05, 2017 | 13.64 | 13.68 | 13.44 | 13.46 | 1,205,288 | -0.22(-1.63%) |
Jul 03, 2017 | 13.51 | 13.71 | 13.48 | 13.69 | 607,704 | +0.23(+1.71%) |
Jun 30, 2017 | 13.58 | 13.61 | 13.42 | 13.46 | 1,108,460 | -0.09(-0.69%) |
Jun 29, 2017 | 13.80 | 13.80 | 13.46 | 13.55 | 1,194,025 | -0.23(-1.67%) |
Jun 28, 2017 | 13.66 | 13.90 | 13.63 | 13.78 | 1,691,256 | +0.17(+1.26%) |
Jun 27, 2017 | 13.74 | 13.77 | 13.60 | 13.61 | 877,736 | -0.14(-0.99%) |
Jun 26, 2017 | 13.71 | 13.78 | 13.66 | 13.74 | 822,333 | +0.09(+0.63%) |
Jun 23, 2017 | 13.68 | 13.75 | 13.64 | 13.66 | 4,180,560 | -0.02(-0.16%) |
Jun 22, 2017 | 13.76 | 13.78 | 13.65 | 13.68 | 1,287,372 | -0.09(-0.62%) |
Jun 21, 2017 | 13.94 | 13.97 | 13.69 | 13.76 | 698,916 | -0.16(-1.18%) |
Jun 20, 2017 | 13.98 | 14.01 | 13.82 | 13.93 | 1,140,844 | -0.09(-0.61%) |
Jun 19, 2017 | 13.85 | 14.02 | 13.81 | 14.02 | 1,517,933 | +0.16(+1.14%) |
Jun 16, 2017 | 13.86 | 13.86 | 13.76 | 13.86 | 1,790,365 | +0.02(+0.16%) |
Jun 15, 2017 | 13.81 | 13.89 | 13.81 | 13.84 | 870,789 | -0.04(-0.31%) |
Jun 14, 2017 | 13.87 | 13.92 | 13.80 | 13.88 | 1,419,465 | +0.01(+0.05%) |
Jun 13, 2017 | 13.69 | 13.87 | 13.59 | 13.87 | 1,619,894 | +0.19(+1.41%) |
Jun 12, 2017 | 13.63 | 13.74 | 13.57 | 13.68 | 1,300,741 | +0.06(+0.42%) |
Jun 09, 2017 | 13.56 | 13.72 | 13.51 | 13.62 | 1,474,904 | +0.09(+0.69%) |
Jun 08, 2017 | 13.37 | 13.56 | 13.33 | 13.53 | 1,003,935 | +0.16(+1.18%) |
Jun 07, 2017 | 13.39 | 13.41 | 13.32 | 13.37 | 1,148,874 | -0.01(-0.11%) |
Jun 06, 2017 | 13.46 | 13.46 | 13.28 | 13.39 | 938,027 | -0.07(-0.53%) |
Jun 05, 2017 | 13.49 | 13.54 | 13.42 | 13.46 | 1,068,699 | -0.03(-0.21%) |
Jun 02, 2017 | 13.49 | 13.56 | 13.45 | 13.49 | 824,809 | -0.01(-0.05%) |