Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.92 | 13.74 | 12.12 | 12.87 | 29,482 | +0.00(+0.00%) |
Aug 30, 2017 | 12.30 | 12.87 | 12.30 | 12.87 | 16,925 | +0.66(+5.41%) |
Aug 29, 2017 | 12.33 | 12.56 | 12.15 | 12.21 | 12,155 | -0.50(-3.94%) |
Aug 28, 2017 | 12.70 | 12.75 | 12.36 | 12.71 | 8,006 | +0.09(+0.71%) |
Aug 25, 2017 | 12.49 | 12.84 | 12.30 | 12.62 | 8,857 | +0.12(+0.96%) |
Aug 24, 2017 | 12.30 | 12.79 | 12.30 | 12.50 | 7,777 | +0.12(+0.97%) |
Aug 23, 2017 | 12.49 | 12.50 | 12.36 | 12.38 | 6,903 | -0.32(-2.52%) |
Aug 22, 2017 | 12.65 | 12.88 | 12.41 | 12.70 | 3,619 | +0.37(+3.00%) |
Aug 21, 2017 | 12.44 | 12.44 | 12.32 | 12.33 | 2,326 | +0.12(+0.98%) |
Aug 18, 2017 | 12.42 | 12.68 | 12.21 | 12.21 | 9,163 | -0.49(-3.86%) |
Aug 17, 2017 | 12.47 | 12.80 | 12.47 | 12.70 | 1,436 | +0.17(+1.35%) |
Aug 16, 2017 | 12.26 | 12.84 | 12.26 | 12.53 | 4,647 | +0.03(+0.25%) |
Aug 15, 2017 | 12.10 | 12.50 | 12.10 | 12.50 | 3,158 | +0.46(+3.82%) |
Aug 14, 2017 | 12.84 | 13.10 | 12.03 | 12.04 | 25,439 | -0.95(-7.31%) |
Aug 11, 2017 | 12.65 | 13.46 | 12.65 | 12.99 | 9,869 | +0.34(+2.69%) |
Aug 10, 2017 | 13.99 | 13.99 | 12.50 | 12.65 | 48,075 | -1.43(-10.16%) |
Aug 09, 2017 | 14.06 | 14.18 | 13.51 | 14.08 | 14,432 | -0.18(-1.24%) |
Aug 08, 2017 | 14.47 | 14.53 | 14.20 | 14.26 | 6,631 | -0.21(-1.47%) |
Aug 07, 2017 | 14.36 | 14.84 | 14.06 | 14.47 | 18,942 | +0.22(+1.54%) |
Aug 04, 2017 | 14.14 | 14.63 | 14.14 | 14.25 | 7,411 | +0.00(+0.00%) |
Aug 03, 2017 | 14.34 | 14.34 | 14.07 | 14.25 | 5,950 | -0.09(-0.63%) |
Aug 02, 2017 | 14.19 | 14.36 | 13.87 | 14.34 | 11,052 | +0.42(+3.02%) |
Aug 01, 2017 | 14.19 | 14.19 | 13.66 | 13.92 | 7,968 | -0.06(-0.43%) |
Jul 31, 2017 | 13.42 | 14.30 | 13.42 | 13.98 | 19,772 | +0.21(+1.54%) |
Jul 28, 2017 | 13.60 | 13.77 | 13.55 | 13.77 | 9,655 | +0.27(+1.98%) |
Jul 27, 2017 | 13.80 | 13.85 | 13.22 | 13.50 | 22,542 | -0.20(-1.46%) |
Jul 26, 2017 | 13.17 | 13.96 | 13.10 | 13.70 | 64,157 | +0.70(+5.39%) |
Jul 25, 2017 | 12.83 | 13.00 | 12.70 | 13.00 | 12,704 | +0.40(+3.17%) |
Jul 24, 2017 | 12.50 | 12.93 | 12.50 | 12.60 | 10,027 | -0.09(-0.71%) |
Jul 21, 2017 | 13.08 | 13.08 | 12.14 | 12.69 | 20,735 | -0.73(-5.44%) |
Jul 20, 2017 | 12.81 | 13.50 | 12.76 | 13.42 | 24,263 | +0.63(+4.93%) |
Jul 19, 2017 | 12.84 | 12.95 | 12.09 | 12.79 | 11,363 | +0.46(+3.73%) |
Jul 18, 2017 | 12.10 | 12.39 | 11.73 | 12.33 | 8,833 | +0.53(+4.49%) |
Jul 17, 2017 | 12.40 | 12.40 | 11.80 | 11.80 | 1,821 | -0.52(-4.22%) |
Jul 14, 2017 | 12.01 | 12.80 | 12.01 | 12.32 | 34,282 | +0.40(+3.35%) |
Jul 13, 2017 | 11.54 | 12.22 | 11.54 | 11.92 | 19,268 | +0.43(+3.74%) |
Jul 12, 2017 | 11.37 | 11.49 | 11.26 | 11.49 | 5,370 | +0.04(+0.39%) |
Jul 11, 2017 | 11.57 | 11.86 | 11.19 | 11.45 | 4,946 | -0.28(-2.43%) |
Jul 10, 2017 | 11.57 | 11.74 | 11.57 | 11.73 | 401 | -0.15(-1.26%) |
Jul 07, 2017 | 11.68 | 11.90 | 11.61 | 11.88 | 6,183 | +0.23(+1.97%) |
Jul 06, 2017 | 11.60 | 11.65 | 11.45 | 11.65 | 1,949 | +0.14(+1.22%) |
Jul 05, 2017 | 11.49 | 11.51 | 11.30 | 11.51 | 11,185 | +0.07(+0.61%) |
Jul 03, 2017 | 11.50 | 11.50 | 10.86 | 11.44 | 12,372 | +0.05(+0.44%) |
Jun 30, 2017 | 10.90 | 11.60 | 10.75 | 11.39 | 20,192 | -0.19(-1.64%) |
Jun 29, 2017 | 11.40 | 11.91 | 10.85 | 11.58 | 21,565 | +0.24(+2.12%) |
Jun 28, 2017 | 11.39 | 11.40 | 11.31 | 11.34 | 4,919 | -0.19(-1.65%) |
Jun 27, 2017 | 11.70 | 11.75 | 11.34 | 11.53 | 2,591 | -0.11(-0.95%) |
Jun 26, 2017 | 11.32 | 11.73 | 11.32 | 11.64 | 1,942 | +0.29(+2.56%) |
Jun 23, 2017 | 11.50 | 11.50 | 11.35 | 11.35 | 4,397 | -0.14(-1.22%) |
Jun 22, 2017 | 11.21 | 11.50 | 10.99 | 11.49 | 8,374 | +0.41(+3.66%) |
Jun 21, 2017 | 10.75 | 11.25 | 10.75 | 11.08 | 5,609 | +0.38(+3.59%) |
Jun 20, 2017 | 11.07 | 11.07 | 10.68 | 10.70 | 5,843 | -0.24(-2.22%) |
Jun 19, 2017 | 10.78 | 11.25 | 10.78 | 10.94 | 2,673 | -0.05(-0.49%) |
Jun 16, 2017 | 11.14 | 11.14 | 10.64 | 11.00 | 1,110 | -0.15(-1.37%) |
Jun 15, 2017 | 10.63 | 11.15 | 10.63 | 11.15 | 1,083 | +0.48(+4.46%) |
Jun 14, 2017 | 11.17 | 11.17 | 10.64 | 10.67 | 3,100 | +0.04(+0.41%) |
Jun 13, 2017 | 10.99 | 11.22 | 10.51 | 10.63 | 6,734 | -0.26(-2.39%) |
Jun 12, 2017 | 11.28 | 11.28 | 10.74 | 10.89 | 4,215 | -0.20(-1.80%) |
Jun 09, 2017 | 11.20 | 11.44 | 11.09 | 11.09 | 2,437 | -0.13(-1.16%) |
Jun 08, 2017 | 11.10 | 11.28 | 11.10 | 11.22 | 2,921 | -0.37(-3.19%) |
Jun 07, 2017 | 11.24 | 11.75 | 11.24 | 11.59 | 2,486 | +0.03(+0.26%) |
Jun 06, 2017 | 11.52 | 11.58 | 11.20 | 11.56 | 3,465 | +0.17(+1.49%) |
Jun 05, 2017 | 10.90 | 11.60 | 10.90 | 11.39 | 19,697 | +0.71(+6.65%) |
Jun 02, 2017 | 11.00 | 11.04 | 10.60 | 10.68 | 1,808 | +0.15(+1.46%) |