Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.08 | 13.41 | 12.99 | 13.38 | 8,426,226 | +0.36(+2.77%) |
Aug 30, 2017 | 13.16 | 13.19 | 12.95 | 13.02 | 5,104,846 | -0.20(-1.55%) |
Aug 29, 2017 | 13.42 | 13.42 | 13.11 | 13.22 | 9,088,770 | +0.10(+0.74%) |
Aug 28, 2017 | 12.87 | 13.13 | 12.75 | 13.12 | 8,670,425 | +0.41(+3.21%) |
Aug 25, 2017 | 12.69 | 12.85 | 12.61 | 12.72 | 4,979,654 | +0.06(+0.46%) |
Aug 24, 2017 | 12.65 | 12.74 | 12.61 | 12.66 | 3,716,977 | -0.01(-0.08%) |
Aug 23, 2017 | 12.65 | 12.68 | 12.52 | 12.67 | 4,023,345 | +0.11(+0.85%) |
Aug 22, 2017 | 12.63 | 12.68 | 12.55 | 12.56 | 4,904,429 | -0.10(-0.77%) |
Aug 21, 2017 | 12.56 | 12.69 | 12.53 | 12.66 | 6,497,366 | +0.14(+1.09%) |
Aug 18, 2017 | 13.02 | 13.03 | 12.50 | 12.52 | 8,974,936 | -0.29(-2.28%) |
Aug 17, 2017 | 12.77 | 12.83 | 12.68 | 12.81 | 7,173,974 | +0.14(+1.07%) |
Aug 16, 2017 | 12.39 | 12.76 | 12.34 | 12.68 | 7,723,403 | +0.29(+2.36%) |
Aug 15, 2017 | 12.29 | 12.40 | 12.27 | 12.39 | 4,497,492 | -0.10(-0.78%) |
Aug 14, 2017 | 12.52 | 12.55 | 12.38 | 12.48 | 4,821,518 | -0.17(-1.31%) |
Aug 11, 2017 | 12.75 | 12.79 | 12.53 | 12.65 | 7,672,370 | -0.03(-0.23%) |
Aug 10, 2017 | 12.61 | 12.69 | 12.43 | 12.68 | 9,397,630 | +0.30(+2.44%) |
Aug 09, 2017 | 12.42 | 12.45 | 12.26 | 12.38 | 9,307,138 | +0.17(+1.35%) |
Aug 08, 2017 | 12.40 | 12.43 | 12.15 | 12.21 | 7,464,573 | -0.01(-0.08%) |
Aug 07, 2017 | 12.34 | 12.39 | 12.18 | 12.22 | 4,765,112 | +0.00(+0.00%) |
Aug 04, 2017 | 12.40 | 12.42 | 12.12 | 12.22 | 9,080,299 | -0.24(-1.95%) |
Aug 03, 2017 | 12.60 | 12.67 | 12.43 | 12.46 | 6,507,213 | -0.15(-1.16%) |
Aug 02, 2017 | 12.64 | 12.75 | 12.60 | 12.61 | 5,936,201 | -0.11(-0.84%) |
Aug 01, 2017 | 12.74 | 12.83 | 12.53 | 12.72 | 6,977,055 | -0.06(-0.46%) |
Jul 31, 2017 | 12.68 | 12.92 | 12.63 | 12.77 | 9,359,504 | +0.08(+0.61%) |
Jul 28, 2017 | 12.60 | 12.77 | 12.53 | 12.70 | 8,751,831 | +0.23(+1.87%) |
Jul 27, 2017 | 13.54 | 13.56 | 12.44 | 12.46 | 20,646,840 | -0.95(-7.11%) |
Jul 26, 2017 | 13.01 | 13.50 | 12.99 | 13.42 | 12,276,876 | +0.36(+2.76%) |
Jul 25, 2017 | 13.12 | 13.25 | 12.99 | 13.06 | 7,522,226 | -0.01(-0.07%) |
Jul 24, 2017 | 13.33 | 13.41 | 13.06 | 13.07 | 7,148,715 | -0.28(-2.11%) |
Jul 21, 2017 | 13.34 | 13.38 | 13.22 | 13.35 | 6,993,845 | +0.10(+0.73%) |
Jul 20, 2017 | 13.11 | 13.36 | 13.11 | 13.25 | 6,898,557 | +0.09(+0.67%) |
Jul 19, 2017 | 13.06 | 13.24 | 13.05 | 13.16 | 6,427,679 | +0.12(+0.89%) |
Jul 18, 2017 | 13.05 | 13.11 | 12.90 | 13.05 | 9,470,374 | +0.22(+1.75%) |
Jul 17, 2017 | 12.77 | 12.91 | 12.77 | 12.82 | 4,618,559 | +0.16(+1.23%) |
Jul 14, 2017 | 12.75 | 12.82 | 12.64 | 12.67 | 7,229,097 | +0.13(+1.01%) |
Jul 13, 2017 | 12.66 | 12.73 | 12.51 | 12.54 | 5,281,623 | -0.10(-0.77%) |
Jul 12, 2017 | 12.75 | 12.80 | 12.54 | 12.64 | 8,471,250 | +0.15(+1.17%) |
Jul 11, 2017 | 12.36 | 12.52 | 12.24 | 12.49 | 6,189,114 | +0.10(+0.79%) |
Jul 10, 2017 | 12.13 | 12.42 | 12.08 | 12.39 | 7,641,466 | +0.22(+1.84%) |
Jul 07, 2017 | 12.39 | 12.41 | 12.09 | 12.17 | 8,031,272 | -0.27(-2.19%) |
Jul 06, 2017 | 12.47 | 12.55 | 12.39 | 12.44 | 5,407,033 | -0.06(-0.47%) |
Jul 05, 2017 | 12.24 | 12.50 | 12.17 | 12.50 | 8,738,684 | +0.13(+1.02%) |
Jul 03, 2017 | 12.37 | 12.44 | 12.23 | 12.38 | 5,080,483 | -0.18(-1.47%) |
Jun 30, 2017 | 12.63 | 12.65 | 12.47 | 12.56 | 9,369,475 | -0.06(-0.46%) |
Jun 29, 2017 | 12.88 | 12.91 | 12.60 | 12.62 | 7,961,106 | -0.36(-2.77%) |
Jun 28, 2017 | 13.11 | 13.14 | 12.84 | 12.98 | 3,797,798 | -0.03(-0.22%) |
Jun 27, 2017 | 13.37 | 13.42 | 12.98 | 13.01 | 5,613,714 | -0.29(-2.19%) |
Jun 26, 2017 | 13.24 | 13.43 | 13.21 | 13.30 | 4,192,573 | -0.13(-0.94%) |
Jun 23, 2017 | 13.28 | 13.46 | 13.19 | 13.43 | 6,775,046 | +0.26(+2.00%) |
Jun 22, 2017 | 13.13 | 13.29 | 13.10 | 13.16 | 6,811,301 | +0.14(+1.05%) |
Jun 21, 2017 | 12.73 | 13.05 | 12.65 | 13.03 | 5,767,785 | +0.33(+2.61%) |
Jun 20, 2017 | 12.75 | 12.76 | 12.62 | 12.70 | 4,204,242 | +0.00(+0.00%) |
Jun 19, 2017 | 12.66 | 12.85 | 12.66 | 12.70 | 4,683,403 | -0.07(-0.53%) |
Jun 16, 2017 | 12.72 | 12.78 | 12.66 | 12.76 | 9,176,853 | +0.03(+0.23%) |
Jun 15, 2017 | 12.75 | 12.88 | 12.62 | 12.74 | 7,897,826 | -0.11(-0.83%) |
Jun 14, 2017 | 13.48 | 13.49 | 12.76 | 12.84 | 10,533,273 | -0.43(-3.23%) |
Jun 13, 2017 | 13.15 | 13.35 | 13.04 | 13.27 | 6,260,671 | +0.18(+1.39%) |
Jun 12, 2017 | 13.00 | 13.21 | 12.95 | 13.09 | 6,066,897 | +0.07(+0.52%) |
Jun 09, 2017 | 13.11 | 13.15 | 12.93 | 13.02 | 7,056,596 | -0.25(-1.90%) |
Jun 08, 2017 | 13.45 | 13.48 | 13.11 | 13.27 | 6,697,706 | -0.28(-2.07%) |
Jun 07, 2017 | 13.56 | 13.71 | 13.41 | 13.55 | 6,585,021 | -0.08(-0.57%) |
Jun 06, 2017 | 13.17 | 13.64 | 13.13 | 13.63 | 9,097,118 | +0.64(+4.93%) |
Jun 05, 2017 | 13.11 | 13.15 | 12.88 | 12.99 | 4,233,738 | -0.06(-0.45%) |
Jun 02, 2017 | 13.41 | 13.49 | 13.04 | 13.05 | 6,327,830 | -0.19(-1.46%) |