Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 15.00 | 15.00 | 14.04 | 14.25 | 32,279 | -0.63(-4.23%) |
Aug 30, 2017 | 14.47 | 15.17 | 14.47 | 14.88 | 39,196 | -0.09(-0.60%) |
Aug 29, 2017 | 14.66 | 14.98 | 14.30 | 14.97 | 17,653 | +0.18(+1.22%) |
Aug 28, 2017 | 15.35 | 15.35 | 14.35 | 14.79 | 6,478 | -0.03(-0.20%) |
Aug 25, 2017 | 14.64 | 15.78 | 14.00 | 14.82 | 45,981 | -0.18(-1.20%) |
Aug 24, 2017 | 14.95 | 15.35 | 14.50 | 15.00 | 21,779 | +0.06(+0.40%) |
Aug 23, 2017 | 15.43 | 15.52 | 14.27 | 14.94 | 23,083 | -0.06(-0.40%) |
Aug 22, 2017 | 14.52 | 15.23 | 14.50 | 15.00 | 28,075 | +0.68(+4.75%) |
Aug 21, 2017 | 13.65 | 14.56 | 13.65 | 14.32 | 19,274 | +0.58(+4.22%) |
Aug 18, 2017 | 14.40 | 14.40 | 13.45 | 13.74 | 61,420 | -0.56(-3.92%) |
Aug 17, 2017 | 13.72 | 14.44 | 13.20 | 14.30 | 39,420 | +0.54(+3.92%) |
Aug 16, 2017 | 14.37 | 14.64 | 13.65 | 13.76 | 19,405 | -0.99(-6.71%) |
Aug 15, 2017 | 14.50 | 15.00 | 13.58 | 14.75 | 50,348 | +0.30(+2.08%) |
Aug 14, 2017 | 13.97 | 14.47 | 13.60 | 14.45 | 36,939 | +1.05(+7.84%) |
Aug 11, 2017 | 13.38 | 13.59 | 13.38 | 13.40 | 25,059 | +0.00(+0.00%) |
Aug 10, 2017 | 13.43 | 13.45 | 13.30 | 13.40 | 15,692 | +0.06(+0.45%) |
Aug 09, 2017 | 13.21 | 13.45 | 13.15 | 13.34 | 9,199 | +0.04(+0.30%) |
Aug 08, 2017 | 13.18 | 13.30 | 13.16 | 13.30 | 7,717 | +0.00(+0.00%) |
Aug 07, 2017 | 13.30 | 13.30 | 13.15 | 13.30 | 3,445 | -0.15(-1.12%) |
Aug 04, 2017 | 13.20 | 13.45 | 13.19 | 13.45 | 11,804 | +0.25(+1.89%) |
Aug 03, 2017 | 13.15 | 13.20 | 13.11 | 13.20 | 2,672 | +0.05(+0.38%) |
Aug 02, 2017 | 13.12 | 13.15 | 13.11 | 13.15 | 3,750 | +0.00(+0.00%) |
Aug 01, 2017 | 13.10 | 13.19 | 13.10 | 13.15 | 5,644 | +0.00(+0.00%) |
Jul 31, 2017 | 13.10 | 13.15 | 13.10 | 13.15 | 4,863 | -0.04(-0.30%) |
Jul 28, 2017 | 13.14 | 13.19 | 13.13 | 13.19 | 6,225 | +0.04(+0.30%) |
Jul 27, 2017 | 13.14 | 13.19 | 13.12 | 13.15 | 11,615 | +0.01(+0.08%) |
Jul 26, 2017 | 13.02 | 13.14 | 13.02 | 13.14 | 5,379 | -0.04(-0.30%) |
Jul 25, 2017 | 13.06 | 13.18 | 13.05 | 13.18 | 21,217 | -0.01(-0.08%) |
Jul 24, 2017 | 13.04 | 13.19 | 13.00 | 13.19 | 20,942 | +0.04(+0.30%) |
Jul 21, 2017 | 13.15 | 13.18 | 12.95 | 13.15 | 59,071 | -0.04(-0.30%) |
Jul 20, 2017 | 13.10 | 13.20 | 13.10 | 13.19 | 9,265 | +0.03(+0.23%) |
Jul 19, 2017 | 13.08 | 13.16 | 13.08 | 13.16 | 23,078 | -0.02(-0.11%) |
Jul 18, 2017 | 13.04 | 13.27 | 13.04 | 13.18 | 15,299 | -0.01(-0.11%) |
Jul 17, 2017 | 13.07 | 13.22 | 13.07 | 13.19 | 29,011 | +0.02(+0.15%) |
Jul 14, 2017 | 13.16 | 13.19 | 13.15 | 13.17 | 21,513 | -0.01(-0.08%) |
Jul 13, 2017 | 13.00 | 13.25 | 13.00 | 13.18 | 18,448 | +0.02(+0.15%) |
Jul 12, 2017 | 13.05 | 13.25 | 13.05 | 13.16 | 56,471 | -0.03(-0.23%) |
Jul 11, 2017 | 13.00 | 13.20 | 13.00 | 13.19 | 6,279 | -0.01(-0.08%) |
Jul 10, 2017 | 13.34 | 13.34 | 13.10 | 13.20 | 11,285 | +0.01(+0.08%) |
Jul 07, 2017 | 13.17 | 13.30 | 13.10 | 13.19 | 42,296 | -0.14(-1.05%) |
Jul 06, 2017 | 13.00 | 13.50 | 13.00 | 13.33 | 12,524 | +0.20(+1.52%) |
Jul 05, 2017 | 13.16 | 13.16 | 13.07 | 13.13 | 10,592 | -0.17(-1.28%) |
Jul 03, 2017 | 13.11 | 13.30 | 13.11 | 13.30 | 1,501 | +0.12(+0.87%) |
Jun 30, 2017 | 13.01 | 13.30 | 13.01 | 13.19 | 2,684 | -0.01(-0.11%) |
Jun 29, 2017 | 13.15 | 13.43 | 13.10 | 13.20 | 6,858 | +0.10(+0.76%) |
Jun 28, 2017 | 13.10 | 13.35 | 13.10 | 13.10 | 7,673 | -0.10(-0.76%) |
Jun 27, 2017 | 13.40 | 13.44 | 12.15 | 13.20 | 63,582 | -0.30(-2.22%) |
Jun 26, 2017 | 13.69 | 13.69 | 13.20 | 13.50 | 10,360 | +0.11(+0.82%) |
Jun 23, 2017 | 13.40 | 13.60 | 13.33 | 13.39 | 19,272 | -0.02(-0.15%) |
Jun 22, 2017 | 13.50 | 13.74 | 13.26 | 13.41 | 13,167 | -0.26(-1.90%) |
Jun 21, 2017 | 13.26 | 13.95 | 13.26 | 13.67 | 23,191 | +0.46(+3.48%) |
Jun 20, 2017 | 13.25 | 13.73 | 13.05 | 13.21 | 29,154 | -0.35(-2.58%) |
Jun 19, 2017 | 17.26 | 18.84 | 13.27 | 13.56 | 87,598 | +0.36(+2.73%) |