Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.97 | 15.25 | 14.84 | 15.05 | 166,255 | -0.07(-0.49%) |
Aug 30, 2017 | 15.12 | 15.39 | 15.02 | 15.13 | 144,687 | -0.01(-0.04%) |
Aug 29, 2017 | 14.78 | 15.31 | 14.71 | 15.13 | 116,513 | +0.19(+1.28%) |
Aug 28, 2017 | 15.16 | 15.29 | 14.66 | 14.94 | 98,955 | +0.00(+0.00%) |
Aug 25, 2017 | 15.02 | 15.12 | 14.46 | 14.94 | 156,418 | +0.41(+2.84%) |
Aug 24, 2017 | 15.21 | 15.21 | 14.45 | 14.53 | 100,231 | -0.06(-0.42%) |
Aug 23, 2017 | 14.56 | 15.10 | 14.36 | 14.59 | 151,903 | +0.10(+0.72%) |
Aug 22, 2017 | 14.93 | 14.93 | 14.29 | 14.49 | 121,210 | -0.06(-0.38%) |
Aug 21, 2017 | 14.28 | 14.64 | 13.86 | 14.54 | 196,411 | +0.59(+4.24%) |
Aug 18, 2017 | 14.17 | 14.37 | 13.77 | 13.95 | 100,699 | -0.35(-2.45%) |
Aug 17, 2017 | 14.50 | 15.06 | 14.24 | 14.30 | 151,572 | -0.36(-2.44%) |
Aug 16, 2017 | 14.97 | 14.97 | 14.49 | 14.66 | 85,600 | -0.23(-1.53%) |
Aug 15, 2017 | 15.07 | 15.34 | 14.80 | 14.89 | 157,678 | -0.17(-1.15%) |
Aug 14, 2017 | 14.48 | 15.34 | 14.48 | 15.06 | 247,841 | +0.85(+5.98%) |
Aug 11, 2017 | 14.08 | 14.47 | 13.96 | 14.21 | 111,889 | +0.09(+0.61%) |
Aug 10, 2017 | 14.14 | 14.49 | 14.04 | 14.12 | 152,268 | -0.11(-0.78%) |
Aug 09, 2017 | 14.11 | 14.47 | 14.08 | 14.23 | 109,393 | -0.11(-0.77%) |
Aug 08, 2017 | 15.00 | 15.09 | 14.17 | 14.35 | 177,111 | -0.59(-3.98%) |
Aug 07, 2017 | 16.04 | 16.04 | 14.61 | 14.94 | 221,413 | -0.97(-6.09%) |
Aug 04, 2017 | 15.57 | 16.11 | 15.15 | 15.91 | 337,470 | +0.50(+3.22%) |
Aug 03, 2017 | 14.54 | 15.60 | 14.54 | 15.41 | 373,530 | +1.02(+7.07%) |
Aug 02, 2017 | 13.49 | 15.28 | 13.49 | 14.39 | 653,663 | +2.68(+22.88%) |
Aug 01, 2017 | 11.44 | 11.90 | 11.18 | 11.71 | 385,043 | +0.60(+5.41%) |
Jul 31, 2017 | 11.54 | 11.63 | 10.63 | 11.11 | 162,140 | -0.38(-3.31%) |
Jul 28, 2017 | 11.13 | 11.78 | 10.97 | 11.49 | 220,805 | +0.41(+3.71%) |
Jul 27, 2017 | 11.60 | 11.91 | 10.95 | 11.08 | 102,160 | -0.50(-4.29%) |
Jul 26, 2017 | 11.53 | 11.62 | 11.33 | 11.58 | 86,969 | +0.08(+0.69%) |
Jul 25, 2017 | 11.53 | 11.60 | 11.35 | 11.50 | 85,046 | +0.02(+0.16%) |
Jul 24, 2017 | 11.49 | 11.82 | 11.27 | 11.48 | 89,349 | -0.04(-0.37%) |
Jul 21, 2017 | 11.73 | 11.75 | 11.40 | 11.52 | 95,803 | -0.15(-1.31%) |
Jul 20, 2017 | 11.94 | 11.94 | 11.63 | 11.68 | 74,976 | -0.26(-2.16%) |
Jul 19, 2017 | 11.90 | 12.08 | 11.74 | 11.94 | 65,027 | +0.04(+0.31%) |
Jul 18, 2017 | 11.90 | 12.04 | 11.78 | 11.90 | 86,934 | -0.02(-0.15%) |
Jul 17, 2017 | 11.65 | 12.23 | 11.65 | 11.92 | 144,245 | +0.23(+1.94%) |
Jul 14, 2017 | 11.94 | 11.96 | 11.68 | 11.69 | 81,356 | -0.04(-0.37%) |
Jul 13, 2017 | 11.62 | 11.78 | 11.50 | 11.73 | 133,125 | +0.08(+0.68%) |
Jul 12, 2017 | 11.73 | 11.94 | 11.55 | 11.65 | 95,221 | -0.01(-0.10%) |
Jul 11, 2017 | 12.06 | 12.06 | 11.41 | 11.67 | 85,681 | +0.01(+0.05%) |
Jul 10, 2017 | 11.63 | 11.74 | 11.43 | 11.66 | 117,105 | +0.06(+0.48%) |
Jul 07, 2017 | 11.65 | 11.78 | 11.55 | 11.60 | 110,118 | +0.01(+0.05%) |
Jul 06, 2017 | 11.52 | 11.76 | 11.36 | 11.60 | 146,814 | -0.23(-1.92%) |
Jul 05, 2017 | 11.78 | 11.89 | 11.55 | 11.82 | 164,624 | +0.05(+0.42%) |
Jul 03, 2017 | 11.58 | 11.94 | 11.46 | 11.78 | 145,910 | +0.25(+2.13%) |
Jun 30, 2017 | 11.53 | 11.70 | 11.35 | 11.53 | 182,893 | +0.07(+0.64%) |
Jun 29, 2017 | 11.90 | 11.90 | 11.11 | 11.46 | 131,423 | -0.40(-3.41%) |
Jun 28, 2017 | 11.19 | 11.95 | 11.04 | 11.86 | 242,949 | +0.76(+6.85%) |
Jun 27, 2017 | 11.92 | 11.92 | 10.82 | 11.10 | 341,038 | -1.30(-10.48%) |
Jun 26, 2017 | 12.63 | 12.68 | 12.33 | 12.40 | 185,178 | -0.13(-1.08%) |
Jun 23, 2017 | 11.58 | 12.55 | 11.38 | 12.54 | 574,331 | +0.99(+8.55%) |
Jun 22, 2017 | 11.84 | 11.84 | 11.32 | 11.55 | 96,675 | -0.34(-2.89%) |
Jun 21, 2017 | 11.67 | 12.13 | 11.51 | 11.89 | 90,575 | +0.23(+2.00%) |
Jun 20, 2017 | 11.93 | 11.94 | 11.54 | 11.66 | 93,584 | -0.28(-2.36%) |
Jun 19, 2017 | 11.41 | 12.22 | 11.16 | 11.94 | 215,074 | +0.56(+4.96%) |
Jun 16, 2017 | 11.17 | 11.41 | 11.04 | 11.38 | 374,011 | +0.09(+0.76%) |
Jun 15, 2017 | 11.06 | 11.36 | 11.05 | 11.29 | 114,284 | +0.06(+0.55%) |
Jun 14, 2017 | 11.47 | 11.47 | 10.81 | 11.23 | 114,705 | -0.02(-0.22%) |
Jun 13, 2017 | 10.90 | 11.30 | 10.58 | 11.25 | 101,540 | +0.51(+4.74%) |
Jun 12, 2017 | 10.97 | 10.97 | 10.43 | 10.75 | 120,061 | -0.14(-1.30%) |
Jun 09, 2017 | 11.27 | 11.38 | 10.68 | 10.89 | 150,358 | -0.34(-3.01%) |
Jun 08, 2017 | 10.58 | 11.24 | 10.58 | 11.22 | 173,175 | +0.68(+6.46%) |
Jun 07, 2017 | 10.43 | 10.64 | 10.43 | 10.54 | 154,548 | +0.11(+1.06%) |
Jun 06, 2017 | 10.09 | 10.48 | 10.09 | 10.43 | 78,793 | +0.25(+2.47%) |
Jun 05, 2017 | 10.53 | 10.53 | 10.03 | 10.18 | 137,245 | -0.19(-1.83%) |
Jun 02, 2017 | 10.30 | 10.74 | 10.22 | 10.37 | 164,840 | +0.06(+0.60%) |