Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.08 | 13.08 | 12.84 | 12.84 | 5,324 | -0.12(-0.93%) |
Aug 30, 2017 | 12.72 | 13.08 | 12.72 | 12.96 | 4,292 | +0.00(+0.00%) |
Aug 29, 2017 | 12.12 | 12.96 | 12.12 | 12.96 | 9,399 | +0.48(+3.85%) |
Aug 28, 2017 | 12.60 | 12.96 | 12.48 | 12.48 | 6,525 | -0.12(-0.95%) |
Aug 25, 2017 | 12.60 | 12.72 | 12.00 | 12.60 | 3,817 | +0.12(+0.96%) |
Aug 24, 2017 | 12.72 | 12.72 | 12.12 | 12.48 | 3,003 | +0.00(+0.01%) |
Aug 23, 2017 | 12.60 | 12.60 | 11.76 | 12.48 | 9,660 | +0.24(+1.95%) |
Aug 22, 2017 | 12.60 | 12.60 | 12.00 | 12.24 | 3,101 | -0.24(-1.92%) |
Aug 21, 2017 | 12.60 | 12.60 | 12.00 | 12.48 | 2,204 | +0.24(+1.96%) |
Aug 18, 2017 | 12.60 | 12.60 | 12.00 | 12.24 | 1,638 | -0.12(-0.97%) |
Aug 17, 2017 | 12.60 | 12.78 | 12.00 | 12.36 | 2,696 | -0.12(-0.96%) |
Aug 16, 2017 | 12.48 | 12.60 | 12.00 | 12.48 | 5,118 | +0.24(+1.96%) |
Aug 15, 2017 | 12.24 | 12.24 | 11.76 | 12.24 | 6,473 | +0.00(+0.00%) |
Aug 14, 2017 | 12.36 | 12.60 | 11.76 | 12.24 | 4,487 | -0.36(-2.86%) |
Aug 11, 2017 | 13.44 | 13.50 | 11.42 | 12.60 | 19,776 | -0.60(-4.55%) |
Aug 10, 2017 | 13.20 | 13.72 | 12.96 | 13.20 | 6,013 | -0.24(-1.79%) |
Aug 09, 2017 | 13.44 | 13.92 | 13.32 | 13.44 | 10,743 | -0.48(-3.45%) |
Aug 08, 2017 | 13.44 | 14.16 | 13.20 | 13.92 | 7,130 | +0.48(+3.57%) |
Aug 07, 2017 | 13.56 | 13.62 | 12.96 | 13.44 | 5,093 | +0.24(+1.82%) |
Aug 04, 2017 | 12.96 | 13.83 | 12.60 | 13.20 | 9,318 | +0.48(+3.77%) |
Aug 03, 2017 | 12.84 | 12.96 | 12.48 | 12.72 | 3,571 | +0.24(+1.92%) |
Aug 02, 2017 | 12.84 | 12.84 | 12.48 | 12.48 | 3,613 | -0.12(-0.95%) |
Aug 01, 2017 | 12.96 | 12.96 | 12.48 | 12.60 | 5,530 | -0.24(-1.87%) |
Jul 31, 2017 | 12.96 | 12.96 | 12.72 | 12.84 | 6,639 | +0.12(+0.94%) |
Jul 28, 2017 | 13.68 | 13.81 | 12.12 | 12.72 | 17,640 | -1.08(-7.83%) |
Jul 27, 2017 | 13.92 | 13.92 | 13.68 | 13.80 | 3,358 | -0.12(-0.86%) |
Jul 26, 2017 | 14.04 | 14.28 | 13.80 | 13.92 | 6,355 | +0.12(+0.87%) |
Jul 25, 2017 | 14.28 | 14.28 | 13.80 | 13.80 | 10,457 | -0.48(-3.36%) |
Jul 24, 2017 | 14.64 | 14.64 | 13.80 | 14.28 | 11,261 | +0.11(+0.79%) |
Jul 21, 2017 | 14.40 | 14.40 | 13.92 | 14.17 | 16,454 | -0.23(-1.61%) |
Jul 20, 2017 | 14.04 | 14.88 | 13.80 | 14.40 | 43,332 | +0.47(+3.39%) |
Jul 19, 2017 | 14.88 | 14.88 | 13.68 | 13.93 | 12,023 | -0.54(-3.71%) |
Jul 18, 2017 | 14.88 | 15.60 | 13.80 | 14.46 | 16,563 | -0.89(-5.77%) |
Jul 17, 2017 | 16.08 | 16.44 | 15.12 | 15.35 | 13,995 | -0.49(-3.09%) |
Jul 14, 2017 | 16.68 | 16.68 | 15.60 | 15.84 | 10,628 | -0.48(-2.94%) |
Jul 13, 2017 | 19.80 | 20.16 | 15.24 | 16.32 | 49,221 | -3.60(-18.07%) |
Jul 12, 2017 | 20.40 | 21.48 | 19.80 | 19.92 | 4,246 | -0.24(-1.19%) |
Jul 11, 2017 | 19.80 | 20.52 | 19.80 | 20.16 | 2,345 | -0.07(-0.36%) |
Jul 10, 2017 | 20.40 | 20.88 | 19.98 | 20.23 | 3,010 | -0.17(-0.82%) |
Jul 07, 2017 | 20.64 | 21.24 | 20.04 | 20.40 | 3,489 | -0.24(-1.16%) |
Jul 06, 2017 | 20.52 | 20.78 | 20.16 | 20.64 | 1,997 | +0.24(+1.18%) |
Jul 05, 2017 | 20.76 | 21.00 | 20.16 | 20.40 | 1,809 | -0.36(-1.73%) |
Jul 03, 2017 | 20.76 | 21.24 | 20.04 | 20.76 | 4,035 | +0.00(+0.00%) |
Jun 30, 2017 | 19.80 | 21.22 | 19.80 | 20.76 | 4,080 | +0.84(+4.22%) |
Jun 29, 2017 | 19.80 | 20.40 | 19.80 | 19.92 | 3,182 | -0.27(-1.35%) |
Jun 28, 2017 | 20.16 | 20.40 | 19.80 | 20.19 | 5,151 | -0.33(-1.60%) |
Jun 27, 2017 | 21.36 | 21.58 | 20.28 | 20.52 | 4,387 | -0.48(-2.29%) |
Jun 26, 2017 | 20.40 | 21.24 | 20.40 | 21.00 | 1,493 | +0.24(+1.16%) |
Jun 23, 2017 | 20.40 | 21.79 | 20.40 | 20.76 | 4,959 | +0.00(+0.00%) |
Jun 22, 2017 | 19.80 | 21.48 | 19.80 | 20.76 | 5,073 | +0.72(+3.59%) |
Jun 21, 2017 | 19.32 | 20.64 | 18.99 | 20.04 | 3,394 | +0.24(+1.21%) |
Jun 20, 2017 | 19.32 | 20.52 | 18.29 | 19.80 | 3,489 | -0.36(-1.79%) |
Jun 19, 2017 | 19.44 | 20.28 | 17.16 | 20.16 | 17,411 | +1.56(+8.39%) |
Jun 16, 2017 | 21.24 | 21.58 | 17.40 | 18.60 | 44,585 | -3.72(-16.67%) |
Jun 15, 2017 | 23.88 | 23.88 | 21.96 | 22.32 | 8,706 | -0.84(-3.63%) |
Jun 14, 2017 | 24.96 | 24.96 | 22.80 | 23.16 | 14,854 | -1.20(-4.93%) |
Jun 13, 2017 | 25.08 | 25.44 | 24.00 | 24.36 | 6,462 | -0.84(-3.33%) |
Jun 12, 2017 | 26.04 | 27.00 | 24.24 | 25.20 | 11,505 | -0.84(-3.23%) |
Jun 09, 2017 | 26.40 | 27.36 | 25.32 | 26.04 | 8,351 | +0.00(+0.00%) |
Jun 08, 2017 | 24.24 | 25.80 | 23.40 | 26.04 | 18,462 | +2.64(+11.28%) |
Jun 07, 2017 | 24.12 | 24.12 | 23.04 | 23.40 | 6,273 | +0.24(+1.04%) |
Jun 06, 2017 | 23.16 | 24.33 | 23.16 | 23.16 | 14,196 | -1.20(-4.93%) |
Jun 05, 2017 | 28.08 | 28.68 | 23.40 | 24.36 | 23,760 | -2.76(-10.18%) |
Jun 02, 2017 | 28.20 | 28.92 | 25.80 | 27.12 | 20,314 | -0.24(-0.88%) |