Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.10 | 13.14 | 12.95 | 12.95 | 93,554 | -0.05(-0.38%) |
Aug 30, 2017 | 13.10 | 13.10 | 12.90 | 13.00 | 120,988 | +0.00(+0.00%) |
Aug 29, 2017 | 12.85 | 13.10 | 12.85 | 13.00 | 102,327 | +0.25(+1.96%) |
Aug 28, 2017 | 12.75 | 13.00 | 12.60 | 12.75 | 170,050 | -0.05(-0.39%) |
Aug 25, 2017 | 12.75 | 12.85 | 12.75 | 12.80 | 51,004 | -0.05(-0.39%) |
Aug 24, 2017 | 12.85 | 12.90 | 12.75 | 12.85 | 54,521 | +0.10(+0.78%) |
Aug 23, 2017 | 12.85 | 12.90 | 12.70 | 12.75 | 57,741 | -0.20(-1.54%) |
Aug 22, 2017 | 12.90 | 13.00 | 12.88 | 12.95 | 39,276 | +0.15(+1.17%) |
Aug 21, 2017 | 12.80 | 12.90 | 12.75 | 12.80 | 49,632 | -0.05(-0.39%) |
Aug 18, 2017 | 12.65 | 12.88 | 12.60 | 12.85 | 62,912 | +0.05(+0.39%) |
Aug 17, 2017 | 12.80 | 12.85 | 12.55 | 12.80 | 85,116 | -0.10(-0.78%) |
Aug 16, 2017 | 12.95 | 13.05 | 12.85 | 12.90 | 104,456 | +0.00(+0.00%) |
Aug 15, 2017 | 12.95 | 13.00 | 12.85 | 12.90 | 49,055 | -0.10(-0.77%) |
Aug 14, 2017 | 12.95 | 13.00 | 12.90 | 13.00 | 75,142 | +0.05(+0.39%) |
Aug 11, 2017 | 12.95 | 13.00 | 12.65 | 12.95 | 65,489 | +0.05(+0.39%) |
Aug 10, 2017 | 12.80 | 13.00 | 12.79 | 12.90 | 76,858 | +0.15(+1.18%) |
Aug 09, 2017 | 12.90 | 13.00 | 12.65 | 12.75 | 60,732 | -0.15(-1.16%) |
Aug 08, 2017 | 12.70 | 12.95 | 12.70 | 12.90 | 103,852 | +0.20(+1.57%) |
Aug 07, 2017 | 12.50 | 12.80 | 12.50 | 12.70 | 90,753 | +0.15(+1.20%) |
Aug 04, 2017 | 12.50 | 12.55 | 12.50 | 12.55 | 24,056 | +0.00(+0.00%) |
Aug 03, 2017 | 12.55 | 12.62 | 12.50 | 12.55 | 27,725 | +0.00(+0.00%) |
Aug 02, 2017 | 12.40 | 12.55 | 12.40 | 12.55 | 29,431 | +0.00(+0.00%) |
Aug 01, 2017 | 12.60 | 12.65 | 12.25 | 12.55 | 45,924 | +0.05(+0.40%) |
Jul 31, 2017 | 12.65 | 12.70 | 12.45 | 12.50 | 110,087 | -0.05(-0.40%) |
Jul 28, 2017 | 12.35 | 12.70 | 12.35 | 12.55 | 125,086 | +0.15(+1.21%) |
Jul 27, 2017 | 12.30 | 12.55 | 12.30 | 12.40 | 82,453 | +0.10(+0.81%) |
Jul 26, 2017 | 12.25 | 12.40 | 12.25 | 12.30 | 58,485 | +0.05(+0.41%) |
Jul 25, 2017 | 12.50 | 12.50 | 12.20 | 12.25 | 97,833 | +0.05(+0.41%) |
Jul 24, 2017 | 12.35 | 12.40 | 12.20 | 12.20 | 41,185 | -0.20(-1.61%) |
Jul 21, 2017 | 12.25 | 12.50 | 12.15 | 12.40 | 117,613 | +0.25(+2.06%) |
Jul 20, 2017 | 12.00 | 12.25 | 12.00 | 12.15 | 207,843 | +0.15(+1.25%) |
Jul 19, 2017 | 11.95 | 12.15 | 11.95 | 12.00 | 74,608 | +0.10(+0.84%) |
Jul 18, 2017 | 11.90 | 11.93 | 11.85 | 11.90 | 77,691 | -0.05(-0.42%) |
Jul 17, 2017 | 11.90 | 12.10 | 11.80 | 11.95 | 45,398 | +0.05(+0.42%) |
Jul 14, 2017 | 11.90 | 11.95 | 11.85 | 11.90 | 28,795 | -0.05(-0.42%) |
Jul 13, 2017 | 11.80 | 11.95 | 11.80 | 11.95 | 58,453 | +0.15(+1.27%) |
Jul 12, 2017 | 11.85 | 11.95 | 11.75 | 11.80 | 48,937 | -0.10(-0.84%) |
Jul 11, 2017 | 11.85 | 12.10 | 11.80 | 11.90 | 34,043 | +0.05(+0.42%) |
Jul 10, 2017 | 11.80 | 12.05 | 11.80 | 11.85 | 35,504 | -0.05(-0.42%) |
Jul 07, 2017 | 11.90 | 11.95 | 11.85 | 11.90 | 26,060 | +0.10(+0.85%) |
Jul 06, 2017 | 11.80 | 11.90 | 11.75 | 11.80 | 64,710 | -0.05(-0.42%) |
Jul 05, 2017 | 11.80 | 11.95 | 11.75 | 11.85 | 40,932 | +0.00(+0.00%) |
Jul 03, 2017 | 11.85 | 11.95 | 11.75 | 11.85 | 17,838 | +0.00(+0.00%) |
Jun 30, 2017 | 11.95 | 12.00 | 11.75 | 11.85 | 34,326 | -0.05(-0.42%) |
Jun 29, 2017 | 12.05 | 12.05 | 11.80 | 11.90 | 38,228 | +0.05(+0.42%) |
Jun 28, 2017 | 11.95 | 12.10 | 11.80 | 11.85 | 215,629 | -0.15(-1.25%) |
Jun 27, 2017 | 11.95 | 12.00 | 11.90 | 12.00 | 84,602 | +0.00(+0.00%) |
Jun 26, 2017 | 11.85 | 12.15 | 11.65 | 12.00 | 137,641 | +0.10(+0.84%) |
Jun 23, 2017 | 12.00 | 11.90 | 1,170,526 | +0.30(+2.59%) | ||
Jun 22, 2017 | 11.60 | 11.65 | 11.50 | 11.60 | 70,035 | +0.05(+0.43%) |
Jun 21, 2017 | 11.25 | 11.80 | 11.20 | 11.55 | 1,369,253 | +0.40(+3.59%) |
Jun 20, 2017 | 11.35 | 11.35 | 11.00 | 11.15 | 50,118 | -0.20(-1.76%) |
Jun 19, 2017 | 11.35 | 11.35 | 11.25 | 11.35 | 69,980 | +0.00(+0.00%) |
Jun 16, 2017 | 11.20 | 11.45 | 10.95 | 11.35 | 88,082 | +0.05(+0.44%) |
Jun 15, 2017 | 11.20 | 11.35 | 11.20 | 11.30 | 58,124 | +0.00(+0.00%) |
Jun 14, 2017 | 11.25 | 11.35 | 11.20 | 11.30 | 66,607 | +0.00(+0.00%) |
Jun 13, 2017 | 11.20 | 11.35 | 11.05 | 11.30 | 89,830 | +0.10(+0.89%) |
Jun 12, 2017 | 11.25 | 11.40 | 11.10 | 11.20 | 47,477 | +0.10(+0.90%) |
Jun 09, 2017 | 11.05 | 11.20 | 11.05 | 11.10 | 33,503 | -0.10(-0.89%) |
Jun 08, 2017 | 11.30 | 11.30 | 11.15 | 11.20 | 25,452 | -0.05(-0.44%) |
Jun 07, 2017 | 11.30 | 11.30 | 11.25 | 11.25 | 15,347 | -0.10(-0.88%) |
Jun 06, 2017 | 11.70 | 11.70 | 11.10 | 11.35 | 58,939 | +0.20(+1.79%) |
Jun 05, 2017 | 11.00 | 11.15 | 11.00 | 11.15 | 39,270 | +0.10(+0.90%) |
Jun 02, 2017 | 11.30 | 11.40 | 10.95 | 11.05 | 65,709 | -0.20(-1.78%) |