Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.95 | 12.30 | 11.75 | 12.20 | 192,708 | +0.35(+2.95%) |
Aug 30, 2017 | 11.10 | 11.95 | 11.05 | 11.85 | 171,403 | +0.75(+6.76%) |
Aug 29, 2017 | 11.20 | 11.40 | 11.00 | 11.10 | 141,446 | -0.15(-1.33%) |
Aug 28, 2017 | 11.30 | 11.40 | 11.10 | 11.25 | 40,388 | +0.00(+0.00%) |
Aug 25, 2017 | 11.05 | 11.30 | 11.00 | 11.25 | 77,643 | +0.25(+2.27%) |
Aug 24, 2017 | 11.15 | 11.20 | 10.95 | 11.00 | 86,866 | -0.10(-0.90%) |
Aug 23, 2017 | 11.25 | 11.45 | 11.05 | 11.10 | 182,359 | -0.20(-1.77%) |
Aug 22, 2017 | 11.30 | 11.35 | 11.00 | 11.30 | 183,028 | +0.00(+0.00%) |
Aug 21, 2017 | 11.25 | 11.40 | 11.15 | 11.30 | 53,365 | +0.00(+0.00%) |
Aug 18, 2017 | 11.10 | 11.38 | 10.60 | 11.30 | 155,556 | +0.20(+1.80%) |
Aug 17, 2017 | 11.60 | 11.60 | 11.00 | 11.10 | 189,083 | -0.50(-4.31%) |
Aug 16, 2017 | 11.95 | 12.05 | 11.50 | 11.60 | 272,856 | -0.35(-2.93%) |
Aug 15, 2017 | 12.15 | 12.15 | 11.80 | 11.95 | 108,782 | -0.25(-2.05%) |
Aug 14, 2017 | 12.15 | 12.40 | 12.10 | 12.20 | 101,403 | +0.05(+0.41%) |
Aug 11, 2017 | 12.35 | 12.35 | 12.05 | 12.15 | 76,923 | -0.15(-1.22%) |
Aug 10, 2017 | 12.35 | 12.45 | 12.25 | 12.30 | 78,405 | -0.10(-0.81%) |
Aug 09, 2017 | 12.45 | 12.50 | 12.35 | 12.40 | 57,118 | -0.10(-0.80%) |
Aug 08, 2017 | 12.15 | 12.50 | 12.15 | 12.50 | 101,288 | +0.35(+2.88%) |
Aug 07, 2017 | 12.10 | 12.20 | 12.00 | 12.15 | 62,348 | +0.05(+0.41%) |
Aug 04, 2017 | 12.60 | 12.05 | 12.10 | 100,275 | -0.40(-3.20%) | |
Aug 03, 2017 | 12.50 | 12.65 | 12.40 | 12.50 | 61,938 | -0.05(-0.40%) |
Aug 02, 2017 | 12.70 | 12.70 | 12.50 | 12.55 | 74,668 | -0.15(-1.18%) |
Aug 01, 2017 | 13.05 | 13.05 | 12.50 | 12.70 | 137,432 | -0.30(-2.31%) |
Jul 31, 2017 | 13.00 | 13.40 | 12.60 | 13.00 | 223,271 | +0.00(+0.00%) |
Jul 28, 2017 | 12.80 | 13.05 | 12.35 | 13.00 | 241,555 | +0.15(+1.17%) |
Jul 27, 2017 | 12.80 | 12.90 | 12.38 | 12.85 | 172,853 | +0.05(+0.39%) |
Jul 26, 2017 | 12.80 | 12.88 | 12.60 | 12.80 | 132,544 | -0.05(-0.39%) |
Jul 25, 2017 | 12.90 | 13.10 | 12.50 | 12.85 | 135,288 | +0.10(+0.78%) |
Jul 24, 2017 | 12.80 | 12.90 | 12.57 | 12.75 | 102,267 | +0.05(+0.39%) |
Jul 21, 2017 | 12.75 | 12.78 | 12.35 | 12.70 | 171,388 | +0.00(+0.00%) |
Jul 20, 2017 | 12.45 | 12.70 | 12.10 | 12.70 | 141,985 | +0.25(+2.01%) |
Jul 19, 2017 | 12.50 | 12.50 | 11.97 | 12.45 | 302,880 | +0.00(+0.00%) |
Jul 18, 2017 | 12.80 | 12.80 | 12.24 | 12.45 | 130,120 | -0.30(-2.35%) |
Jul 17, 2017 | 12.70 | 12.78 | 12.68 | 12.75 | 34,548 | +0.05(+0.39%) |
Jul 14, 2017 | 12.45 | 12.70 | 12.45 | 12.70 | 119,739 | +0.00(+0.00%) |
Jul 13, 2017 | 12.55 | 12.75 | 12.25 | 12.70 | 122,007 | +0.20(+1.60%) |
Jul 12, 2017 | 12.45 | 12.60 | 12.40 | 12.50 | 96,555 | -0.10(-0.79%) |
Jul 11, 2017 | 12.80 | 13.05 | 12.22 | 12.60 | 273,689 | -0.15(-1.18%) |
Jul 10, 2017 | 12.60 | 12.85 | 12.40 | 12.75 | 79,205 | +0.15(+1.19%) |
Jul 07, 2017 | 12.45 | 12.60 | 12.43 | 12.60 | 88,588 | +0.10(+0.80%) |
Jul 06, 2017 | 12.95 | 13.00 | 12.50 | 12.50 | 161,424 | -0.50(-3.85%) |
Jul 05, 2017 | 13.30 | 13.45 | 12.95 | 13.00 | 98,854 | -0.30(-2.26%) |
Jul 03, 2017 | 13.65 | 13.65 | 13.20 | 13.30 | 45,086 | -0.20(-1.48%) |
Jun 30, 2017 | 13.60 | 13.75 | 13.25 | 13.50 | 94,493 | -0.10(-0.74%) |
Jun 29, 2017 | 13.25 | 13.65 | 13.05 | 13.60 | 130,336 | +0.20(+1.49%) |
Jun 28, 2017 | 13.20 | 13.60 | 13.05 | 13.40 | 193,013 | +0.25(+1.90%) |
Jun 27, 2017 | 13.55 | 13.55 | 13.05 | 13.15 | 86,159 | -0.40(-2.95%) |
Jun 26, 2017 | 13.30 | 14.10 | 13.30 | 13.55 | 208,755 | +0.20(+1.50%) |
Jun 23, 2017 | 14.05 | 12.85 | 13.35 | 2,465,530 | -0.25(-1.84%) | |
Jun 22, 2017 | 13.55 | 13.80 | 13.10 | 13.60 | 217,207 | +0.10(+0.74%) |
Jun 21, 2017 | 13.65 | 13.70 | 13.05 | 13.50 | 268,939 | +0.05(+0.37%) |
Jun 20, 2017 | 13.40 | 13.65 | 12.95 | 13.45 | 141,927 | -0.05(-0.37%) |
Jun 19, 2017 | 13.60 | 13.80 | 13.40 | 13.50 | 173,989 | +0.05(+0.37%) |
Jun 16, 2017 | 13.05 | 13.65 | 12.65 | 13.45 | 891,775 | +0.35(+2.67%) |
Jun 15, 2017 | 13.10 | 13.55 | 12.85 | 13.10 | 288,067 | -0.05(-0.38%) |
Jun 14, 2017 | 13.55 | 13.95 | 12.93 | 13.15 | 322,759 | -0.40(-2.95%) |
Jun 13, 2017 | 14.10 | 14.30 | 13.55 | 13.55 | 268,527 | -0.65(-4.58%) |
Jun 12, 2017 | 14.70 | 14.70 | 14.05 | 14.20 | 123,104 | -0.45(-3.07%) |
Jun 09, 2017 | 14.15 | 14.70 | 14.05 | 14.65 | 104,177 | +0.50(+3.53%) |
Jun 08, 2017 | 13.90 | 14.15 | 13.80 | 14.15 | 154,902 | +0.25(+1.80%) |
Jun 07, 2017 | 14.20 | 14.70 | 13.70 | 13.90 | 164,616 | -0.30(-2.11%) |
Jun 06, 2017 | 14.75 | 14.95 | 14.00 | 14.20 | 168,729 | -0.60(-4.05%) |
Jun 05, 2017 | 14.90 | 15.00 | 14.15 | 14.80 | 240,215 | -0.10(-0.67%) |
Jun 02, 2017 | 15.00 | 15.05 | 14.85 | 14.90 | 168,763 | -0.15(-1.00%) |