Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.41 | 12.52 | 12.35 | 12.46 | 3,182,285 | +0.08(+0.67%) |
Aug 30, 2017 | 12.24 | 12.40 | 12.15 | 12.37 | 2,830,202 | +0.19(+1.58%) |
Aug 29, 2017 | 12.37 | 12.46 | 12.02 | 12.18 | 4,883,315 | -0.28(-2.27%) |
Aug 28, 2017 | 12.28 | 12.48 | 12.25 | 12.46 | 2,637,428 | +0.21(+1.69%) |
Aug 25, 2017 | 12.48 | 12.26 | 12.26 | 2,505,983 | -0.11(-0.87%) | |
Aug 24, 2017 | 12.55 | 12.59 | 12.35 | 12.36 | 2,540,267 | -0.17(-1.33%) |
Aug 23, 2017 | 12.51 | 12.65 | 12.48 | 12.53 | 1,756,759 | -0.07(-0.53%) |
Aug 22, 2017 | 12.51 | 12.65 | 12.50 | 12.60 | 1,690,577 | +0.12(+0.93%) |
Aug 21, 2017 | 12.60 | 12.65 | 12.46 | 12.48 | 1,929,972 | -0.14(-1.12%) |
Aug 18, 2017 | 12.50 | 12.72 | 12.46 | 12.62 | 2,509,871 | +0.10(+0.80%) |
Aug 17, 2017 | 12.69 | 12.78 | 12.51 | 12.52 | 1,788,063 | -0.22(-1.76%) |
Aug 16, 2017 | 12.65 | 12.83 | 12.63 | 12.75 | 1,413,179 | +0.13(+1.05%) |
Aug 15, 2017 | 12.88 | 12.88 | 12.60 | 12.61 | 2,340,675 | -0.21(-1.62%) |
Aug 14, 2017 | 12.90 | 12.90 | 12.80 | 12.82 | 2,726,492 | +0.03(+0.26%) |
Aug 11, 2017 | 12.65 | 12.88 | 12.64 | 12.79 | 2,899,327 | +0.11(+0.85%) |
Aug 10, 2017 | 13.02 | 13.07 | 12.65 | 12.68 | 4,219,354 | -0.46(-3.48%) |
Aug 09, 2017 | 12.98 | 13.32 | 12.61 | 13.14 | 8,152,372 | +0.49(+3.88%) |
Aug 08, 2017 | 12.83 | 12.87 | 12.44 | 12.65 | 6,706,083 | -0.21(-1.62%) |
Aug 07, 2017 | 13.05 | 13.10 | 12.76 | 12.85 | 3,906,039 | -0.19(-1.47%) |
Aug 04, 2017 | 12.79 | 13.07 | 12.75 | 13.05 | 3,273,970 | +0.30(+2.35%) |
Aug 03, 2017 | 12.83 | 12.88 | 12.69 | 12.75 | 2,071,770 | -0.09(-0.71%) |
Aug 02, 2017 | 12.80 | 12.85 | 12.64 | 12.84 | 2,270,359 | +0.03(+0.26%) |
Aug 01, 2017 | 12.87 | 12.88 | 12.66 | 12.80 | 3,049,414 | -0.02(-0.19%) |
Jul 31, 2017 | 12.95 | 12.97 | 12.65 | 12.83 | 3,234,122 | -0.08(-0.64%) |
Jul 28, 2017 | 13.09 | 13.15 | 12.74 | 12.91 | 2,513,729 | -0.26(-1.96%) |
Jul 27, 2017 | 13.19 | 13.34 | 13.06 | 13.17 | 4,239,593 | +0.02(+0.13%) |
Jul 26, 2017 | 13.29 | 13.32 | 13.05 | 13.15 | 2,302,366 | -0.10(-0.75%) |
Jul 25, 2017 | 13.19 | 13.29 | 13.17 | 13.25 | 2,583,546 | +0.14(+1.08%) |
Jul 24, 2017 | 13.19 | 13.28 | 13.11 | 13.11 | 2,060,055 | -0.07(-0.50%) |
Jul 21, 2017 | 13.10 | 13.19 | 13.03 | 13.18 | 1,825,213 | +0.02(+0.13%) |
Jul 20, 2017 | 13.06 | 13.24 | 12.94 | 13.16 | 2,056,767 | +0.16(+1.21%) |
Jul 19, 2017 | 12.89 | 13.07 | 12.76 | 13.00 | 3,089,420 | +0.17(+1.36%) |
Jul 18, 2017 | 12.99 | 13.01 | 12.77 | 12.83 | 1,478,584 | -0.18(-1.40%) |
Jul 17, 2017 | 13.00 | 13.08 | 12.93 | 13.01 | 1,448,283 | +0.02(+0.13%) |
Jul 14, 2017 | 12.99 | 13.08 | 12.95 | 13.00 | 1,398,407 | +0.00(+0.00%) |
Jul 13, 2017 | 12.99 | 13.04 | 12.89 | 13.00 | 2,162,642 | -0.04(-0.32%) |
Jul 12, 2017 | 13.17 | 13.25 | 13.03 | 13.04 | 2,093,406 | -0.09(-0.70%) |
Jul 11, 2017 | 12.96 | 13.16 | 12.94 | 13.13 | 2,770,786 | +0.16(+1.22%) |
Jul 10, 2017 | 12.96 | 13.04 | 12.87 | 12.97 | 3,360,876 | +0.01(+0.06%) |
Jul 07, 2017 | 12.85 | 13.05 | 12.84 | 12.96 | 1,499,290 | +0.13(+1.04%) |
Jul 06, 2017 | 12.88 | 12.97 | 12.80 | 12.83 | 2,334,827 | -0.12(-0.96%) |
Jul 05, 2017 | 12.83 | 12.99 | 12.71 | 12.95 | 4,570,138 | +0.17(+1.30%) |
Jul 03, 2017 | 12.96 | 12.96 | 12.78 | 12.79 | 1,221,267 | -0.10(-0.77%) |
Jun 30, 2017 | 12.75 | 12.99 | 12.72 | 12.89 | 3,775,996 | +0.16(+1.24%) |
Jun 29, 2017 | 12.91 | 12.92 | 12.47 | 12.73 | 3,548,916 | -0.18(-1.42%) |
Jun 28, 2017 | 12.80 | 13.01 | 12.66 | 12.91 | 4,071,787 | +0.19(+1.50%) |
Jun 27, 2017 | 12.64 | 12.92 | 12.64 | 12.72 | 4,025,037 | +0.05(+0.39%) |
Jun 26, 2017 | 12.76 | 12.90 | 12.59 | 12.67 | 2,949,772 | -0.09(-0.72%) |
Jun 23, 2017 | 12.89 | 12.76 | 9,359,205 | +0.13(+1.05%) | ||
Jun 22, 2017 | 12.64 | 12.66 | 12.49 | 12.63 | 5,235,886 | +0.05(+0.40%) |
Jun 21, 2017 | 12.75 | 12.80 | 12.53 | 12.58 | 3,482,768 | -0.17(-1.30%) |
Jun 20, 2017 | 13.00 | 13.09 | 12.72 | 12.75 | 4,125,908 | -0.31(-2.36%) |
Jun 19, 2017 | 12.72 | 13.06 | 12.70 | 13.05 | 4,672,881 | +0.40(+3.15%) |
Jun 16, 2017 | 12.57 | 12.71 | 12.43 | 12.65 | 4,860,903 | +0.04(+0.33%) |
Jun 15, 2017 | 12.66 | 12.71 | 12.55 | 12.61 | 2,425,770 | -0.15(-1.17%) |
Jun 14, 2017 | 12.90 | 12.98 | 12.72 | 12.76 | 3,160,764 | -0.09(-0.71%) |
Jun 13, 2017 | 12.75 | 12.88 | 12.55 | 12.85 | 2,890,693 | +0.12(+0.98%) |
Jun 12, 2017 | 12.88 | 12.97 | 12.65 | 12.73 | 3,486,456 | -0.18(-1.42%) |
Jun 09, 2017 | 13.20 | 13.24 | 12.88 | 12.91 | 2,975,813 | -0.26(-1.96%) |
Jun 08, 2017 | 13.26 | 13.29 | 13.13 | 13.17 | 2,384,265 | -0.07(-0.56%) |
Jun 07, 2017 | 13.24 | 13.33 | 13.15 | 13.24 | 1,936,542 | +0.01(+0.06%) |
Jun 06, 2017 | 13.34 | 13.39 | 13.08 | 13.24 | 4,278,733 | -0.16(-1.18%) |
Jun 05, 2017 | 13.66 | 13.66 | 13.37 | 13.39 | 2,802,408 | -0.25(-1.83%) |
Jun 02, 2017 | 13.51 | 13.73 | 13.45 | 13.64 | 3,109,701 | +0.14(+1.05%) |