Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.37 | 13.37 | 13.12 | 13.18 | 72,573 | -0.16(-1.20%) |
Aug 30, 2017 | 13.20 | 13.34 | 13.13 | 13.34 | 110,229 | +0.26(+1.99%) |
Aug 29, 2017 | 12.84 | 13.21 | 12.68 | 13.08 | 117,436 | +0.06(+0.46%) |
Aug 28, 2017 | 13.19 | 13.40 | 12.82 | 13.02 | 104,354 | -0.14(-1.06%) |
Aug 25, 2017 | 12.26 | 13.35 | 12.26 | 13.16 | 318,856 | +0.71(+5.70%) |
Aug 24, 2017 | 13.00 | 13.00 | 12.04 | 12.45 | 666,604 | -0.52(-4.01%) |
Aug 23, 2017 | 13.01 | 13.10 | 12.90 | 12.97 | 59,603 | -0.08(-0.61%) |
Aug 22, 2017 | 13.26 | 13.42 | 12.94 | 13.05 | 63,366 | -0.17(-1.29%) |
Aug 21, 2017 | 13.30 | 13.35 | 13.06 | 13.22 | 69,986 | -0.07(-0.53%) |
Aug 18, 2017 | 13.40 | 13.46 | 13.09 | 13.29 | 112,808 | -0.07(-0.52%) |
Aug 17, 2017 | 13.72 | 13.74 | 13.25 | 13.36 | 93,702 | -0.44(-3.19%) |
Aug 16, 2017 | 13.81 | 14.03 | 13.70 | 13.80 | 133,210 | +0.10(+0.73%) |
Aug 15, 2017 | 13.55 | 14.07 | 13.35 | 13.70 | 316,388 | +0.40(+3.01%) |
Aug 14, 2017 | 14.14 | 14.15 | 13.15 | 13.30 | 361,028 | -0.90(-6.34%) |
Aug 11, 2017 | 14.85 | 14.90 | 14.00 | 14.20 | 354,990 | -0.86(-5.71%) |
Aug 10, 2017 | 15.10 | 15.18 | 15.05 | 15.06 | 28,891 | -0.04(-0.26%) |
Aug 09, 2017 | 15.10 | 15.18 | 15.03 | 15.10 | 23,883 | +0.05(+0.33%) |
Aug 08, 2017 | 15.28 | 15.29 | 15.00 | 15.05 | 38,333 | -0.14(-0.92%) |
Aug 04, 2017 | 15.00 | 15.22 | 15.00 | 15.19 | 10,126 | +0.21(+1.40%) |
Aug 03, 2017 | 15.20 | 15.20 | 14.85 | 14.98 | 39,550 | -0.25(-1.64%) |
Aug 02, 2017 | 15.20 | 15.44 | 15.18 | 15.23 | 30,175 | +0.05(+0.33%) |
Aug 01, 2017 | 15.00 | 15.21 | 14.85 | 15.18 | 31,217 | +0.28(+1.88%) |
Jul 31, 2017 | 15.00 | 15.01 | 14.77 | 14.90 | 45,172 | -0.02(-0.13%) |
Jul 28, 2017 | 14.95 | 15.05 | 14.90 | 14.92 | 15,820 | +0.02(+0.13%) |
Jul 27, 2017 | 15.39 | 15.39 | 14.85 | 14.90 | 45,131 | -0.32(-2.10%) |
Jul 26, 2017 | 15.50 | 15.51 | 15.12 | 15.22 | 115,642 | -0.02(-0.13%) |
Jul 25, 2017 | 14.99 | 15.45 | 14.99 | 15.24 | 94,895 | +0.29(+1.94%) |
Jul 24, 2017 | 15.23 | 15.23 | 14.95 | 14.95 | 18,941 | -0.24(-1.58%) |
Jul 21, 2017 | 15.02 | 15.33 | 14.96 | 15.19 | 54,514 | +0.12(+0.80%) |
Jul 20, 2017 | 15.03 | 15.20 | 14.75 | 15.07 | 84,916 | +0.06(+0.40%) |
Jul 19, 2017 | 15.25 | 15.25 | 14.95 | 15.01 | 55,240 | -0.22(-1.44%) |
Jul 18, 2017 | 15.23 | 15.23 | 14.90 | 15.23 | 38,465 | -0.03(-0.20%) |
Jul 17, 2017 | 15.41 | 15.45 | 15.15 | 15.26 | 48,718 | -0.20(-1.29%) |
Jul 14, 2017 | 15.50 | 15.63 | 15.40 | 15.46 | 30,942 | +0.01(+0.06%) |
Jul 13, 2017 | 15.37 | 15.65 | 15.32 | 15.45 | 38,612 | +0.15(+0.98%) |
Jul 12, 2017 | 15.30 | 15.49 | 14.95 | 15.30 | 66,759 | +0.15(+0.99%) |
Jul 11, 2017 | 15.05 | 15.21 | 14.88 | 15.15 | 30,259 | +0.15(+1.00%) |
Jul 10, 2017 | 15.28 | 15.28 | 14.80 | 15.00 | 36,847 | -0.40(-2.63%) |
Jul 07, 2017 | 14.41 | 15.44 | 14.03 | 15.40 | 98,556 | +0.82(+5.66%) |
Jul 06, 2017 | 15.29 | 15.41 | 14.35 | 14.58 | 146,553 | -0.73(-4.77%) |
Jul 05, 2017 | 15.97 | 15.97 | 15.12 | 15.31 | 67,484 | -0.45(-2.86%) |
Jul 04, 2017 | 15.96 | 16.10 | 15.68 | 15.76 | 27,789 | -0.18(-1.13%) |
Jul 03, 2017 | 15.94 | 15.94 | 15.94 | 15.94 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 15.69 | 16.00 | 15.69 | 15.94 | 39,322 | +0.26(+1.66%) |
Jun 29, 2017 | 15.90 | 15.93 | 15.26 | 15.68 | 66,416 | -0.25(-1.57%) |
Jun 28, 2017 | 15.70 | 16.15 | 15.70 | 15.93 | 28,087 | +0.21(+1.34%) |
Jun 27, 2017 | 16.16 | 16.21 | 15.66 | 15.72 | 50,010 | -0.44(-2.72%) |
Jun 26, 2017 | 16.26 | 16.36 | 16.11 | 16.16 | 33,412 | -0.09(-0.55%) |
Jun 23, 2017 | 16.46 | 16.53 | 16.11 | 16.25 | 24,947 | -0.23(-1.40%) |
Jun 22, 2017 | 16.54 | 16.56 | 16.33 | 16.48 | 40,179 | -0.06(-0.36%) |
Jun 21, 2017 | 16.25 | 16.60 | 16.10 | 16.54 | 48,096 | +0.31(+1.91%) |
Jun 20, 2017 | 16.50 | 16.60 | 16.23 | 16.23 | 38,029 | -0.25(-1.52%) |
Jun 19, 2017 | 16.35 | 16.70 | 16.27 | 16.48 | 64,469 | +0.13(+0.80%) |
Jun 16, 2017 | 15.80 | 16.37 | 15.75 | 16.35 | 134,530 | +0.56(+3.55%) |
Jun 15, 2017 | 16.14 | 16.14 | 15.14 | 15.79 | 253,702 | -0.52(-3.19%) |
Jun 14, 2017 | 16.59 | 16.59 | 16.10 | 16.31 | 85,959 | -0.26(-1.57%) |
Jun 13, 2017 | 16.86 | 16.86 | 16.11 | 16.57 | 126,124 | -0.24(-1.43%) |
Jun 12, 2017 | 17.00 | 17.00 | 16.70 | 16.81 | 54,077 | -0.17(-1.00%) |
Jun 09, 2017 | 16.90 | 17.23 | 16.88 | 16.98 | 37,004 | +0.04(+0.24%) |
Jun 08, 2017 | 17.28 | 17.28 | 16.79 | 16.94 | 77,789 | -0.31(-1.80%) |
Jun 07, 2017 | 17.15 | 17.33 | 17.08 | 17.25 | 29,529 | +0.05(+0.29%) |
Jun 06, 2017 | 17.28 | 17.30 | 17.00 | 17.20 | 65,686 | -0.09(-0.52%) |
Jun 05, 2017 | 17.46 | 17.46 | 17.00 | 17.29 | 53,763 | -0.10(-0.58%) |
Jun 02, 2017 | 17.17 | 17.50 | 17.17 | 17.39 | 46,768 | +0.30(+1.76%) |