Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.79 | 14.75 | 13.79 | 14.56 | 22,701 | +0.82(+5.97%) |
Aug 30, 2017 | 14.16 | 14.33 | 13.62 | 13.74 | 24,197 | -0.49(-3.44%) |
Aug 29, 2017 | 12.75 | 14.27 | 12.53 | 14.23 | 25,006 | +0.51(+3.72%) |
Aug 28, 2017 | 12.94 | 14.00 | 12.94 | 13.72 | 24,310 | +1.05(+8.29%) |
Aug 25, 2017 | 12.99 | 13.18 | 12.27 | 12.67 | 9,288 | -0.15(-1.17%) |
Aug 24, 2017 | 12.68 | 12.82 | 12.62 | 12.82 | 2,440 | -0.05(-0.39%) |
Aug 23, 2017 | 12.73 | 12.87 | 12.30 | 12.87 | 4,363 | -0.09(-0.69%) |
Aug 22, 2017 | 12.28 | 12.96 | 12.28 | 12.96 | 6,612 | +0.46(+3.68%) |
Aug 21, 2017 | 12.75 | 12.97 | 12.41 | 12.50 | 17,337 | -0.40(-3.10%) |
Aug 18, 2017 | 13.18 | 13.49 | 12.76 | 12.90 | 10,814 | -0.25(-1.90%) |
Aug 17, 2017 | 14.19 | 14.87 | 12.67 | 13.15 | 25,492 | -1.04(-7.33%) |
Aug 16, 2017 | 13.10 | 14.25 | 13.10 | 14.19 | 35,002 | +1.09(+8.32%) |
Aug 15, 2017 | 12.34 | 13.20 | 12.19 | 13.10 | 29,143 | +1.10(+9.17%) |
Aug 14, 2017 | 12.13 | 12.45 | 11.88 | 12.00 | 16,529 | +0.01(+0.08%) |
Aug 11, 2017 | 11.90 | 12.02 | 11.25 | 11.99 | 18,515 | +0.14(+1.18%) |
Aug 10, 2017 | 12.61 | 12.61 | 11.81 | 11.85 | 9,210 | -0.16(-1.33%) |
Aug 09, 2017 | 12.71 | 13.48 | 12.00 | 12.01 | 31,489 | -1.36(-10.17%) |
Aug 08, 2017 | 13.00 | 13.58 | 13.00 | 13.37 | 15,455 | +0.37(+2.85%) |
Aug 07, 2017 | 12.57 | 13.05 | 12.57 | 13.00 | 16,737 | -0.02(-0.15%) |
Aug 04, 2017 | 12.97 | 13.18 | 11.87 | 13.02 | 30,897 | +0.37(+2.92%) |
Aug 03, 2017 | 12.75 | 12.75 | 11.65 | 12.65 | 69,781 | -0.02(-0.16%) |
Aug 02, 2017 | 13.05 | 13.06 | 12.04 | 12.67 | 46,249 | -0.38(-2.91%) |
Aug 01, 2017 | 13.50 | 13.95 | 13.05 | 13.05 | 22,938 | -0.42(-3.12%) |
Jul 31, 2017 | 13.80 | 13.85 | 13.02 | 13.47 | 26,594 | -0.12(-0.88%) |
Jul 28, 2017 | 13.86 | 13.90 | 13.27 | 13.59 | 19,618 | -0.41(-2.93%) |
Jul 27, 2017 | 13.94 | 14.99 | 13.88 | 14.00 | 23,619 | -0.08(-0.57%) |
Jul 26, 2017 | 14.00 | 14.25 | 13.72 | 14.08 | 22,771 | +0.01(+0.07%) |
Jul 25, 2017 | 13.95 | 14.32 | 13.56 | 14.07 | 44,099 | +0.12(+0.86%) |
Jul 24, 2017 | 14.39 | 14.45 | 13.93 | 13.95 | 57,628 | -0.43(-2.99%) |
Jul 21, 2017 | 14.63 | 14.79 | 14.05 | 14.38 | 30,769 | -0.81(-5.33%) |
Jul 20, 2017 | 14.48 | 16.00 | 14.48 | 15.19 | 26,264 | +0.99(+6.97%) |
Jul 19, 2017 | 14.26 | 14.45 | 13.80 | 14.20 | 22,968 | -0.12(-0.84%) |
Jul 18, 2017 | 15.57 | 15.70 | 14.08 | 14.32 | 48,481 | -1.39(-8.85%) |
Jul 17, 2017 | 15.23 | 15.80 | 15.11 | 15.71 | 15,066 | +0.23(+1.49%) |
Jul 14, 2017 | 15.94 | 16.00 | 15.21 | 15.48 | 55,358 | -0.59(-3.67%) |
Jul 13, 2017 | 16.29 | 16.46 | 15.33 | 16.07 | 38,137 | -0.27(-1.65%) |
Jul 12, 2017 | 16.57 | 16.95 | 15.76 | 16.34 | 48,507 | -0.37(-2.21%) |
Jul 11, 2017 | 15.65 | 16.87 | 15.22 | 16.71 | 47,055 | +1.30(+8.44%) |
Jul 10, 2017 | 15.36 | 15.61 | 14.88 | 15.41 | 46,210 | +0.27(+1.78%) |
Jul 07, 2017 | 16.50 | 16.97 | 15.14 | 15.14 | 211,015 | -1.57(-9.40%) |
Jul 06, 2017 | 15.88 | 16.88 | 15.88 | 16.71 | 104,868 | +0.68(+4.24%) |
Jul 05, 2017 | 14.97 | 16.03 | 14.48 | 16.03 | 51,437 | +1.01(+6.72%) |
Jul 03, 2017 | 13.36 | 15.02 | 13.36 | 15.02 | 31,534 | +1.48(+10.93%) |
Jun 30, 2017 | 13.19 | 13.74 | 13.13 | 13.54 | 12,187 | +0.35(+2.65%) |
Jun 29, 2017 | 13.20 | 13.20 | 13.08 | 13.19 | 5,893 | +0.03(+0.23%) |
Jun 28, 2017 | 13.25 | 13.25 | 13.03 | 13.16 | 26,535 | +0.11(+0.84%) |
Jun 27, 2017 | 13.10 | 13.20 | 13.05 | 13.05 | 35,693 | -0.05(-0.38%) |
Jun 26, 2017 | 13.24 | 13.26 | 12.78 | 13.10 | 52,896 | -0.23(-1.73%) |
Jun 23, 2017 | 12.90 | 13.40 | 12.75 | 13.33 | 115,767 | +0.33(+2.54%) |
Jun 22, 2017 | 12.90 | 13.20 | 12.83 | 13.00 | 895,860 | -0.76(-5.52%) |
Jun 21, 2017 | 14.01 | 14.46 | 13.76 | 13.76 | 12,359 | -0.25(-1.78%) |
Jun 20, 2017 | 14.20 | 15.06 | 14.00 | 14.01 | 26,121 | -0.31(-2.16%) |
Jun 19, 2017 | 13.98 | 14.50 | 12.42 | 14.32 | 22,156 | +0.07(+0.49%) |
Jun 16, 2017 | 14.38 | 15.02 | 12.65 | 14.25 | 102,242 | -0.02(-0.14%) |
Jun 15, 2017 | 14.91 | 15.17 | 14.25 | 14.27 | 26,330 | -0.49(-3.32%) |
Jun 14, 2017 | 15.46 | 16.50 | 14.32 | 14.76 | 24,333 | -0.04(-0.27%) |
Jun 13, 2017 | 14.86 | 15.50 | 14.22 | 14.80 | 30,631 | +0.04(+0.27%) |
Jun 12, 2017 | 14.80 | 15.29 | 14.50 | 14.76 | 19,095 | +0.36(+2.50%) |
Jun 09, 2017 | 15.90 | 16.52 | 14.02 | 14.40 | 64,804 | -1.44(-9.09%) |
Jun 08, 2017 | 15.36 | 16.51 | 15.36 | 15.84 | 62,663 | +0.75(+4.97%) |
Jun 07, 2017 | 14.99 | 15.28 | 14.55 | 15.09 | 32,355 | +0.49(+3.36%) |
Jun 06, 2017 | 14.69 | 14.75 | 14.35 | 14.60 | 28,959 | -0.13(-0.89%) |
Jun 05, 2017 | 14.11 | 14.77 | 13.45 | 14.73 | 20,693 | +0.58(+4.11%) |
Jun 02, 2017 | 13.02 | 14.39 | 13.02 | 14.15 | 24,647 | +0.15(+1.07%) |