Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.29 | 13.29 | 13.10 | 13.17 | 28,260 | -0.18(-1.35%) |
Aug 30, 2017 | 13.02 | 13.35 | 13.02 | 13.35 | 54,845 | +0.34(+2.60%) |
Aug 29, 2017 | 13.14 | 13.15 | 12.99 | 13.01 | 57,285 | -0.13(-0.99%) |
Aug 28, 2017 | 13.10 | 13.23 | 13.05 | 13.14 | 37,965 | +0.09(+0.69%) |
Aug 25, 2017 | 12.89 | 13.07 | 12.89 | 13.05 | 30,040 | +0.45(+3.57%) |
Aug 24, 2017 | 12.72 | 12.72 | 12.59 | 12.60 | 35,568 | +0.02(+0.16%) |
Aug 23, 2017 | 12.52 | 12.59 | 12.52 | 12.58 | 43,399 | +0.06(+0.48%) |
Aug 22, 2017 | 12.36 | 12.57 | 12.36 | 12.52 | 12,649 | +0.26(+2.12%) |
Aug 21, 2017 | 12.11 | 12.29 | 12.11 | 12.26 | 13,808 | +0.05(+0.41%) |
Aug 18, 2017 | 12.18 | 12.31 | 12.16 | 12.21 | 27,471 | -0.10(-0.81%) |
Aug 17, 2017 | 12.45 | 12.57 | 12.31 | 12.31 | 14,590 | -0.28(-2.22%) |
Aug 16, 2017 | 12.52 | 12.67 | 12.50 | 12.59 | 32,707 | +0.23(+1.86%) |
Aug 15, 2017 | 12.24 | 12.58 | 12.24 | 12.36 | 30,011 | +0.15(+1.23%) |
Aug 14, 2017 | 12.23 | 12.27 | 12.21 | 12.21 | 20,173 | +0.13(+1.08%) |
Aug 11, 2017 | 12.00 | 12.18 | 12.00 | 12.08 | 13,138 | -0.02(-0.17%) |
Aug 10, 2017 | 12.16 | 12.36 | 12.10 | 12.10 | 18,941 | -0.37(-2.97%) |
Aug 09, 2017 | 12.49 | 12.59 | 12.47 | 12.47 | 14,349 | -0.27(-2.12%) |
Aug 08, 2017 | 12.84 | 12.84 | 12.69 | 12.74 | 25,685 | +0.01(+0.11%) |
Aug 07, 2017 | 12.68 | 12.74 | 12.65 | 12.73 | 14,177 | +0.09(+0.68%) |
Aug 04, 2017 | 12.60 | 12.64 | 12.53 | 12.64 | 20,295 | +0.00(+0.00%) |
Aug 03, 2017 | 12.65 | 12.65 | 12.56 | 12.64 | 25,312 | +0.02(+0.16%) |
Aug 02, 2017 | 12.48 | 12.66 | 12.48 | 12.62 | 21,264 | +0.07(+0.56%) |
Aug 01, 2017 | 12.31 | 12.55 | 12.31 | 12.55 | 58,126 | +0.30(+2.45%) |
Jul 31, 2017 | 12.19 | 12.29 | 12.19 | 12.25 | 31,827 | +0.16(+1.32%) |
Jul 28, 2017 | 12.24 | 12.24 | 12.02 | 12.09 | 21,676 | -0.03(-0.21%) |
Jul 27, 2017 | 12.23 | 12.28 | 12.05 | 12.12 | 28,514 | -0.10(-0.78%) |
Jul 26, 2017 | 12.05 | 12.21 | 12.05 | 12.21 | 19,890 | +0.21(+1.75%) |
Jul 25, 2017 | 11.87 | 12.05 | 11.87 | 12.00 | 27,830 | -0.05(-0.41%) |
Jul 24, 2017 | 12.11 | 12.11 | 11.95 | 12.05 | 14,242 | +0.05(+0.42%) |
Jul 21, 2017 | 11.84 | 12.09 | 11.84 | 12.00 | 11,874 | -0.03(-0.27%) |
Jul 20, 2017 | 12.11 | 12.11 | 11.92 | 12.03 | 30,957 | +0.00(+0.02%) |
Jul 19, 2017 | 12.11 | 12.11 | 11.98 | 12.03 | 11,163 | +0.02(+0.16%) |
Jul 18, 2017 | 12.02 | 12.14 | 11.96 | 12.01 | 27,884 | -0.13(-1.06%) |
Jul 17, 2017 | 12.25 | 12.25 | 12.01 | 12.14 | 9,024 | -0.14(-1.14%) |
Jul 14, 2017 | 12.33 | 12.33 | 12.12 | 12.28 | 80,248 | +0.09(+0.74%) |
Jul 13, 2017 | 12.13 | 12.19 | 12.08 | 12.19 | 55,352 | -0.01(-0.07%) |
Jul 12, 2017 | 12.09 | 12.20 | 11.98 | 12.20 | 287,565 | +0.50(+4.30%) |
Jul 11, 2017 | 11.65 | 11.74 | 11.64 | 11.70 | 19,601 | +0.21(+1.87%) |
Jul 10, 2017 | 11.51 | 11.51 | 11.43 | 11.48 | 22,598 | -0.08(-0.69%) |
Jul 07, 2017 | 11.53 | 11.56 | 11.50 | 11.56 | 27,517 | -0.09(-0.77%) |
Jul 06, 2017 | 11.67 | 11.70 | 11.64 | 11.65 | 30,824 | -0.17(-1.44%) |
Jul 05, 2017 | 12.07 | 12.08 | 11.78 | 11.82 | 19,788 | -0.18(-1.52%) |
Jul 03, 2017 | 12.00 | 12.13 | 11.95 | 12.00 | 22,593 | -0.24(-1.94%) |
Jun 30, 2017 | 12.27 | 12.32 | 12.24 | 12.24 | 13,308 | +0.00(+0.00%) |
Jun 29, 2017 | 12.21 | 12.24 | 12.09 | 12.24 | 23,496 | -0.01(-0.11%) |
Jun 28, 2017 | 12.23 | 12.28 | 12.21 | 12.25 | 10,412 | -0.01(-0.06%) |
Jun 27, 2017 | 12.03 | 12.31 | 12.03 | 12.26 | 9,744 | -0.05(-0.41%) |
Jun 26, 2017 | 12.45 | 12.45 | 12.27 | 12.31 | 20,346 | +0.07(+0.57%) |
Jun 23, 2017 | 12.20 | 12.24 | 12.14 | 12.24 | 13,356 | -0.01(-0.10%) |
Jun 22, 2017 | 12.25 | 12.27 | 12.20 | 12.25 | 6,967 | +0.14(+1.18%) |
Jun 21, 2017 | 12.20 | 12.20 | 12.06 | 12.11 | 21,478 | -0.09(-0.74%) |
Jun 20, 2017 | 12.00 | 12.24 | 12.00 | 12.20 | 18,655 | -0.12(-1.01%) |
Jun 19, 2017 | 12.35 | 12.35 | 12.29 | 12.32 | 21,664 | +0.09(+0.78%) |
Jun 16, 2017 | 12.13 | 12.24 | 12.13 | 12.23 | 8,552 | +0.11(+0.91%) |
Jun 15, 2017 | 12.19 | 12.19 | 12.05 | 12.12 | 20,552 | -0.17(-1.38%) |
Jun 14, 2017 | 12.27 | 12.34 | 12.27 | 12.29 | 25,280 | +0.00(+0.04%) |
Jun 13, 2017 | 12.26 | 12.30 | 12.26 | 12.29 | 19,525 | +0.03(+0.20%) |
Jun 12, 2017 | 12.36 | 12.36 | 12.19 | 12.26 | 22,235 | -0.12(-0.97%) |
Jun 09, 2017 | 12.41 | 12.44 | 12.34 | 12.38 | 35,253 | -0.14(-1.12%) |
Jun 08, 2017 | 12.40 | 12.56 | 12.40 | 12.52 | 21,856 | +0.04(+0.32%) |
Jun 07, 2017 | 12.44 | 12.58 | 12.42 | 12.48 | 12,138 | -0.06(-0.48%) |
Jun 06, 2017 | 12.53 | 12.54 | 12.53 | 12.54 | 11,492 | -0.01(-0.08%) |
Jun 05, 2017 | 12.55 | 12.58 | 12.55 | 12.55 | 29,946 | -0.17(-1.38%) |
Jun 02, 2017 | 12.57 | 12.73 | 12.57 | 12.72 | 11,655 | +0.09(+0.75%) |