Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.50 | 13.75 | 13.32 | 13.39 | 674,792 | +0.02(+0.15%) |
Aug 30, 2017 | 12.98 | 13.89 | 12.98 | 13.37 | 1,310,912 | +0.37(+2.85%) |
Aug 29, 2017 | 12.39 | 13.09 | 12.33 | 13.00 | 988,333 | +0.45(+3.59%) |
Aug 28, 2017 | 11.91 | 12.56 | 11.91 | 12.55 | 616,650 | +0.69(+5.82%) |
Aug 25, 2017 | 11.68 | 12.02 | 11.68 | 11.86 | 326,673 | +0.30(+2.60%) |
Aug 24, 2017 | 11.97 | 12.11 | 11.53 | 11.56 | 435,154 | -0.40(-3.34%) |
Aug 23, 2017 | 11.96 | 12.09 | 11.90 | 11.96 | 230,940 | -0.12(-0.99%) |
Aug 22, 2017 | 11.77 | 12.17 | 11.77 | 12.08 | 516,514 | +0.33(+2.81%) |
Aug 21, 2017 | 11.73 | 12.02 | 11.68 | 11.75 | 481,057 | -0.05(-0.42%) |
Aug 18, 2017 | 11.68 | 11.91 | 11.56 | 11.80 | 339,536 | +0.02(+0.17%) |
Aug 17, 2017 | 12.00 | 12.14 | 11.71 | 11.78 | 474,750 | -0.26(-2.16%) |
Aug 16, 2017 | 12.16 | 12.37 | 12.02 | 12.04 | 440,234 | -0.09(-0.74%) |
Aug 15, 2017 | 12.64 | 12.64 | 12.12 | 12.13 | 499,233 | -0.44(-3.50%) |
Aug 14, 2017 | 12.48 | 12.65 | 12.30 | 12.57 | 752,770 | +0.30(+2.44%) |
Aug 11, 2017 | 12.11 | 12.32 | 11.98 | 12.27 | 501,371 | +0.19(+1.57%) |
Aug 10, 2017 | 12.38 | 12.42 | 11.77 | 12.08 | 683,123 | -0.41(-3.28%) |
Aug 09, 2017 | 12.43 | 12.62 | 12.32 | 12.49 | 415,273 | -0.06(-0.48%) |
Aug 08, 2017 | 12.60 | 12.85 | 12.37 | 12.55 | 595,178 | -0.11(-0.87%) |
Aug 07, 2017 | 12.90 | 13.02 | 12.59 | 12.66 | 618,378 | -0.12(-0.94%) |
Aug 04, 2017 | 12.92 | 12.38 | 12.78 | 1,816,476 | +0.40(+3.23%) | |
Aug 03, 2017 | 12.43 | 12.49 | 12.20 | 12.38 | 720,722 | -0.07(-0.56%) |
Aug 02, 2017 | 12.85 | 12.96 | 12.11 | 12.45 | 734,452 | -0.44(-3.41%) |
Aug 01, 2017 | 13.40 | 13.40 | 12.67 | 12.89 | 1,057,229 | -0.40(-3.01%) |
Jul 31, 2017 | 13.41 | 12.94 | 13.29 | 435,041 | +0.04(+0.30%) | |
Jul 28, 2017 | 12.80 | 13.44 | 12.79 | 13.25 | 455,061 | +0.44(+3.43%) |
Jul 27, 2017 | 13.18 | 13.91 | 12.58 | 12.81 | 1,453,250 | -0.21(-1.61%) |
Jul 26, 2017 | 13.09 | 13.18 | 12.97 | 13.02 | 664,630 | -0.10(-0.76%) |
Jul 25, 2017 | 12.71 | 13.20 | 12.60 | 13.12 | 974,345 | +0.53(+4.21%) |
Jul 24, 2017 | 12.36 | 12.67 | 12.29 | 12.59 | 791,610 | +0.21(+1.70%) |
Jul 21, 2017 | 12.29 | 12.44 | 12.01 | 12.38 | 465,283 | +0.11(+0.90%) |
Jul 20, 2017 | 12.36 | 12.39 | 12.17 | 12.27 | 344,686 | -0.06(-0.49%) |
Jul 19, 2017 | 12.15 | 12.39 | 12.10 | 12.33 | 446,014 | +0.20(+1.65%) |
Jul 18, 2017 | 12.23 | 12.27 | 12.06 | 12.13 | 563,621 | -0.16(-1.30%) |
Jul 17, 2017 | 12.35 | 12.47 | 12.20 | 12.29 | 474,317 | -0.06(-0.49%) |
Jul 14, 2017 | 12.11 | 12.44 | 11.97 | 12.35 | 315,729 | +0.17(+1.40%) |
Jul 13, 2017 | 12.15 | 12.29 | 12.02 | 12.18 | 392,422 | +0.00(+0.00%) |
Jul 12, 2017 | 12.11 | 12.37 | 12.05 | 12.18 | 580,076 | +0.29(+2.44%) |
Jul 11, 2017 | 12.16 | 12.39 | 11.80 | 11.89 | 789,392 | -0.21(-1.74%) |
Jul 10, 2017 | 11.60 | 12.50 | 11.60 | 12.10 | 950,438 | +0.55(+4.76%) |
Jul 07, 2017 | 11.20 | 11.57 | 10.94 | 11.55 | 386,453 | +0.42(+3.77%) |
Jul 06, 2017 | 11.37 | 11.49 | 11.07 | 11.13 | 497,472 | -0.27(-2.37%) |
Jul 05, 2017 | 11.54 | 11.54 | 11.18 | 11.40 | 405,216 | -0.17(-1.47%) |
Jul 03, 2017 | 11.22 | 11.67 | 11.17 | 11.57 | 432,594 | +0.45(+4.05%) |
Jun 30, 2017 | 11.19 | 11.25 | 11.02 | 11.12 | 502,798 | +0.00(+0.00%) |
Jun 29, 2017 | 10.88 | 11.34 | 10.85 | 11.12 | 863,668 | +0.32(+2.96%) |
Jun 28, 2017 | 10.33 | 10.84 | 10.26 | 10.80 | 757,982 | +0.57(+5.57%) |
Jun 27, 2017 | 10.30 | 10.58 | 10.21 | 10.23 | 490,092 | -0.08(-0.78%) |
Jun 26, 2017 | 10.24 | 10.38 | 10.17 | 10.31 | 314,367 | +0.13(+1.28%) |
Jun 23, 2017 | 10.21 | 10.18 | 534,811 | +0.17(+1.70%) | ||
Jun 22, 2017 | 9.940 | 10.08 | 9.800 | 10.01 | 437,550 | +0.08(+0.81%) |
Jun 21, 2017 | 10.16 | 10.27 | 9.830 | 9.930 | 726,797 | -0.21(-2.07%) |
Jun 20, 2017 | 10.36 | 10.38 | 10.06 | 10.14 | 555,421 | -0.27(-2.59%) |
Jun 19, 2017 | 10.44 | 10.79 | 10.36 | 10.41 | 784,368 | +0.06(+0.58%) |
Jun 16, 2017 | 10.30 | 10.37 | 10.17 | 10.35 | 713,983 | -0.01(-0.10%) |
Jun 15, 2017 | 10.17 | 10.48 | 10.14 | 10.36 | 695,601 | +0.02(+0.19%) |
Jun 14, 2017 | 10.70 | 10.70 | 10.16 | 10.34 | 1,185,671 | -0.36(-3.36%) |
Jun 13, 2017 | 10.41 | 10.88 | 10.40 | 10.70 | 1,013,426 | +0.31(+2.98%) |
Jun 12, 2017 | 10.51 | 10.69 | 10.23 | 10.39 | 1,108,614 | -0.11(-1.05%) |
Jun 09, 2017 | 10.50 | 10.73 | 10.23 | 10.50 | 1,285,963 | +0.09(+0.86%) |
Jun 08, 2017 | 10.28 | 10.64 | 10.04 | 10.41 | 852,598 | +0.09(+0.87%) |
Jun 07, 2017 | 9.680 | 10.32 | 9.540 | 10.32 | 875,741 | +0.64(+6.61%) |
Jun 06, 2017 | 9.600 | 9.790 | 9.440 | 9.680 | 446,846 | +0.01(+0.10%) |
Jun 05, 2017 | 9.740 | 9.860 | 9.630 | 9.670 | 517,912 | -0.07(-0.72%) |
Jun 02, 2017 | 9.520 | 9.795 | 9.440 | 9.740 | 597,148 | +0.23(+2.42%) |