Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.27 | 12.37 | 12.27 | 12.37 | 305 | -0.03(-0.22%) |
Aug 30, 2017 | 12.40 | 12.40 | 12.40 | 12.40 | 107 | -0.11(-0.88%) |
Aug 28, 2017 | 12.51 | 23 | +0.39(+3.25%) | |||
Aug 25, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 108 | -0.20(-1.60%) |
Aug 24, 2017 | 12.35 | 12.35 | 12.18 | 12.31 | 1,432 | +0.06(+0.48%) |
Aug 23, 2017 | 12.35 | 12.35 | 12.15 | 12.25 | 1,693 | -0.17(-1.35%) |
Aug 22, 2017 | 12.28 | 12.42 | 12.26 | 12.42 | 1,724 | -0.19(-1.47%) |
Aug 21, 2017 | 12.70 | 12.70 | 12.61 | 12.61 | 568 | +0.05(+0.37%) |
Aug 18, 2017 | 12.56 | 12.56 | 12.56 | 12.56 | 1,168 | +0.04(+0.32%) |
Aug 17, 2017 | 12.16 | 12.52 | 12.05 | 12.52 | 6,046 | +0.62(+5.22%) |
Aug 16, 2017 | 11.94 | 11.94 | 11.90 | 11.90 | 2,315 | +0.26(+2.21%) |
Aug 15, 2017 | 11.64 | 11.64 | 11.64 | 11.64 | 161 | -0.25(-2.08%) |
Aug 14, 2017 | 11.94 | 11.94 | 11.87 | 11.89 | 9,190 | -0.46(-3.75%) |
Aug 11, 2017 | 12.22 | 12.36 | 12.22 | 12.35 | 747 | +0.27(+2.21%) |
Aug 10, 2017 | 12.07 | 12.09 | 11.93 | 12.09 | 3,128 | +0.45(+3.89%) |
Aug 09, 2017 | 11.71 | 11.78 | 11.63 | 11.63 | 2,520 | +0.15(+1.29%) |
Aug 08, 2017 | 11.53 | 11.53 | 11.49 | 11.49 | 205 | +0.23(+2.01%) |
Aug 07, 2017 | 11.26 | 11.26 | 11.26 | 11.26 | 262 | -0.21(-1.81%) |
Aug 04, 2017 | 11.53 | 11.53 | 11.34 | 11.47 | 3,845 | -0.19(-1.61%) |
Aug 03, 2017 | 11.68 | 11.72 | 11.65 | 11.65 | 4,999 | +0.02(+0.17%) |
Aug 02, 2017 | 11.63 | 11.63 | 11.63 | 11.63 | 101 | +0.03(+0.26%) |
Aug 01, 2017 | 11.66 | 11.66 | 11.60 | 11.60 | 516 | -0.37(-3.13%) |
Jul 31, 2017 | 11.81 | 11.98 | 11.81 | 11.98 | 345 | -0.10(-0.82%) |
Jul 27, 2017 | 12.08 | 33 | +0.27(+2.32%) | |||
Jul 26, 2017 | 11.55 | 11.94 | 11.55 | 11.80 | 1,767 | +0.07(+0.61%) |
Jul 25, 2017 | 11.55 | 11.79 | 11.54 | 11.73 | 5,597 | -0.34(-2.78%) |
Jul 24, 2017 | 12.06 | 12.07 | 12.06 | 12.07 | 4,198 | -0.28(-2.25%) |
Jul 21, 2017 | 12.29 | 12.35 | 12.29 | 12.35 | 765 | +0.15(+1.24%) |
Jul 20, 2017 | 12.19 | 12.19 | 12.19 | 12.19 | 111 | -0.01(-0.10%) |
Jul 19, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 203 | -0.14(-1.15%) |
Jul 18, 2017 | 12.37 | 12.37 | 12.35 | 12.35 | 4,749 | +0.17(+1.37%) |
Jul 17, 2017 | 12.27 | 12.27 | 12.12 | 12.18 | 3,361 | +0.11(+0.92%) |
Jul 14, 2017 | 12.21 | 12.32 | 12.07 | 12.07 | 3,257 | +0.05(+0.44%) |
Jul 13, 2017 | 12.18 | 12.18 | 12.02 | 12.02 | 2,860 | -0.25(-2.02%) |
Jul 12, 2017 | 12.18 | 12.26 | 12.18 | 12.26 | 2,055 | +0.04(+0.32%) |
Jul 11, 2017 | 12.16 | 12.25 | 12.16 | 12.23 | 2,438 | +0.16(+1.31%) |
Jul 07, 2017 | 12.07 | 31 | +0.24(+2.00%) | |||
Jul 06, 2017 | 12.08 | 12.08 | 11.83 | 11.83 | 1,891 | -0.06(-0.49%) |
Jul 05, 2017 | 11.83 | 11.96 | 11.83 | 11.89 | 896 | -0.05(-0.45%) |
Jul 03, 2017 | 12.14 | 12.25 | 11.87 | 11.94 | 2,796 | -0.60(-4.81%) |
Jun 30, 2017 | 12.52 | 12.55 | 12.52 | 12.55 | 386 | +0.12(+0.99%) |
Jun 29, 2017 | 12.07 | 12.61 | 11.98 | 12.42 | 5,454 | -0.30(-2.33%) |
Jun 28, 2017 | 13.18 | 13.18 | 12.72 | 12.72 | 1,704 | -0.49(-3.73%) |
Jun 27, 2017 | 13.11 | 13.25 | 13.11 | 13.21 | 1,947 | -0.30(-2.21%) |
Jun 26, 2017 | 13.58 | 13.60 | 13.51 | 13.51 | 811 | -0.21(-1.56%) |
Jun 23, 2017 | 13.72 | 13.72 | 13.72 | 13.72 | 105 | +0.10(+0.71%) |
Jun 22, 2017 | 13.63 | 13.63 | 13.63 | 13.63 | 512 | +0.35(+2.67%) |
Jun 21, 2017 | 13.27 | 13.27 | 13.27 | 13.27 | 511 | +0.18(+1.37%) |
Jun 20, 2017 | 12.82 | 13.11 | 12.82 | 13.10 | 1,246 | +0.45(+3.59%) |
Jun 19, 2017 | 12.64 | 12.64 | 12.64 | 12.64 | 1,095 | -0.52(-3.92%) |
Jun 16, 2017 | 13.16 | 13.16 | 13.16 | 13.16 | 405 | +0.01(+0.04%) |
Jun 15, 2017 | 13.21 | 13.21 | 13.11 | 13.15 | 1,437 | +0.14(+1.06%) |
Jun 14, 2017 | 13.32 | 13.42 | 13.01 | 13.01 | 996 | -0.01(-0.06%) |
Jun 13, 2017 | 12.86 | 13.02 | 12.86 | 13.02 | 963 | -0.48(-3.52%) |
Jun 09, 2017 | 13.50 | 13.50 | 13.50 | 0 | -0.28(-2.04%) | |
Jun 08, 2017 | 14.20 | 14.20 | 13.77 | 13.78 | 4,288 | -0.66(-4.54%) |
Jun 07, 2017 | 14.43 | 14.43 | 14.43 | 14.43 | 400 | -0.56(-3.72%) |
Jun 06, 2017 | 14.99 | 14.99 | 14.99 | 14.99 | 248 | +0.06(+0.43%) |
Jun 02, 2017 | 14.93 | 75 | +0.14(+0.93%) |