Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.44 | 11.50 | 11.38 | 11.49 | 264,767 | +0.11(+0.97%) |
Aug 30, 2017 | 11.36 | 11.42 | 11.33 | 11.38 | 256,808 | +0.02(+0.18%) |
Aug 29, 2017 | 11.30 | 11.39 | 11.27 | 11.36 | 189,700 | -0.05(-0.44%) |
Aug 28, 2017 | 11.46 | 11.46 | 11.28 | 11.41 | 218,905 | +0.00(+0.00%) |
Aug 25, 2017 | 11.39 | 11.46 | 11.39 | 11.41 | 356,855 | +0.06(+0.53%) |
Aug 24, 2017 | 11.40 | 11.49 | 11.34 | 11.35 | 256,804 | +0.00(+0.00%) |
Aug 23, 2017 | 11.30 | 11.48 | 11.27 | 11.35 | 205,853 | -0.01(-0.09%) |
Aug 22, 2017 | 11.49 | 11.60 | 11.32 | 11.36 | 258,014 | -0.12(-1.05%) |
Aug 21, 2017 | 11.40 | 11.51 | 11.32 | 11.48 | 278,311 | +0.07(+0.61%) |
Aug 18, 2017 | 11.57 | 11.59 | 11.41 | 11.41 | 287,684 | -0.13(-1.13%) |
Aug 17, 2017 | 11.52 | 11.66 | 11.48 | 11.54 | 563,143 | -0.04(-0.35%) |
Aug 16, 2017 | 11.51 | 11.62 | 11.46 | 11.58 | 358,604 | +0.08(+0.70%) |
Aug 15, 2017 | 11.59 | 11.65 | 11.46 | 11.50 | 275,580 | -0.10(-0.86%) |
Aug 14, 2017 | 11.61 | 11.70 | 11.55 | 11.60 | 506,676 | +0.05(+0.43%) |
Aug 11, 2017 | 11.20 | 11.57 | 11.20 | 11.55 | 490,091 | +0.24(+2.12%) |
Aug 10, 2017 | 11.34 | 11.43 | 11.27 | 11.31 | 458,467 | -0.09(-0.79%) |
Aug 09, 2017 | 11.49 | 11.55 | 11.40 | 11.40 | 364,360 | -0.16(-1.38%) |
Aug 08, 2017 | 11.63 | 11.64 | 11.43 | 11.56 | 507,208 | -0.08(-0.69%) |
Aug 07, 2017 | 11.66 | 11.80 | 11.61 | 11.64 | 237,843 | -0.03(-0.26%) |
Aug 04, 2017 | 11.90 | 11.90 | 11.67 | 11.67 | 227,151 | -0.21(-1.77%) |
Aug 03, 2017 | 11.93 | 11.96 | 11.83 | 11.88 | 383,140 | -0.05(-0.42%) |
Aug 02, 2017 | 11.86 | 11.96 | 11.73 | 11.93 | 388,002 | +0.06(+0.51%) |
Aug 01, 2017 | 11.92 | 12.02 | 11.83 | 11.87 | 492,782 | -0.02(-0.17%) |
Jul 31, 2017 | 12.10 | 12.13 | 11.85 | 11.89 | 450,174 | -0.17(-1.41%) |
Jul 28, 2017 | 12.36 | 12.36 | 12.05 | 12.06 | 593,716 | -0.29(-2.35%) |
Jul 27, 2017 | 12.70 | 12.71 | 12.23 | 12.35 | 748,599 | -0.36(-2.83%) |
Jul 26, 2017 | 13.35 | 13.35 | 12.32 | 12.71 | 1,300,188 | -0.73(-5.43%) |
Jul 25, 2017 | 13.46 | 13.49 | 13.35 | 13.44 | 625,539 | -0.01(-0.07%) |
Jul 24, 2017 | 13.43 | 13.52 | 13.23 | 13.45 | 474,645 | +0.07(+0.52%) |
Jul 21, 2017 | 13.59 | 13.63 | 13.36 | 13.38 | 364,714 | -0.23(-1.69%) |
Jul 20, 2017 | 13.80 | 13.83 | 13.61 | 13.61 | 333,796 | -0.19(-1.38%) |
Jul 19, 2017 | 13.88 | 13.92 | 13.80 | 13.80 | 398,901 | +0.00(+0.00%) |
Jul 18, 2017 | 13.73 | 13.86 | 13.63 | 13.80 | 313,844 | +0.04(+0.29%) |
Jul 17, 2017 | 13.68 | 13.81 | 13.56 | 13.76 | 422,889 | +0.12(+0.88%) |
Jul 14, 2017 | 13.75 | 13.84 | 13.62 | 13.64 | 378,055 | -0.11(-0.80%) |
Jul 13, 2017 | 13.88 | 13.90 | 13.73 | 13.75 | 157,613 | -0.10(-0.72%) |
Jul 12, 2017 | 13.78 | 13.90 | 13.66 | 13.85 | 245,139 | +0.18(+1.32%) |
Jul 11, 2017 | 13.55 | 13.67 | 13.46 | 13.67 | 237,070 | +0.12(+0.89%) |
Jul 10, 2017 | 13.38 | 13.56 | 13.32 | 13.55 | 184,722 | +0.17(+1.27%) |
Jul 07, 2017 | 13.26 | 13.43 | 13.25 | 13.38 | 222,629 | +0.16(+1.21%) |
Jul 06, 2017 | 13.32 | 13.34 | 13.15 | 13.22 | 251,546 | -0.14(-1.05%) |
Jul 05, 2017 | 13.51 | 13.55 | 13.18 | 13.36 | 628,830 | -0.20(-1.47%) |
Jul 03, 2017 | 13.66 | 13.73 | 13.47 | 13.56 | 160,716 | -0.02(-0.15%) |
Jun 30, 2017 | 13.73 | 13.73 | 13.49 | 13.58 | 322,904 | -0.11(-0.80%) |
Jun 29, 2017 | 13.92 | 14.00 | 13.55 | 13.69 | 422,142 | -0.29(-2.07%) |
Jun 28, 2017 | 13.80 | 14.06 | 13.78 | 13.98 | 245,401 | +0.26(+1.90%) |
Jun 27, 2017 | 13.76 | 13.90 | 13.67 | 13.72 | 373,487 | +0.01(+0.07%) |
Jun 26, 2017 | 13.72 | 13.85 | 13.65 | 13.71 | 419,053 | +0.02(+0.15%) |
Jun 23, 2017 | 13.52 | 13.79 | 13.47 | 13.69 | 289,139 | +0.15(+1.11%) |
Jun 22, 2017 | 13.48 | 13.62 | 13.32 | 13.54 | 333,936 | -0.25(-1.81%) |
Jun 21, 2017 | 13.79 | 13.82 | 13.71 | 13.79 | 172,464 | +0.05(+0.36%) |
Jun 20, 2017 | 13.76 | 13.82 | 13.70 | 13.74 | 176,796 | -0.07(-0.51%) |
Jun 19, 2017 | 13.59 | 13.90 | 13.59 | 13.81 | 287,753 | +0.22(+1.62%) |
Jun 16, 2017 | 13.69 | 13.79 | 13.56 | 13.59 | 286,374 | -0.10(-0.73%) |
Jun 15, 2017 | 13.77 | 13.79 | 13.52 | 13.69 | 356,721 | -0.16(-1.16%) |
Jun 14, 2017 | 14.08 | 14.14 | 13.79 | 13.85 | 265,603 | -0.22(-1.56%) |
Jun 13, 2017 | 14.11 | 14.20 | 14.03 | 14.07 | 257,163 | +0.07(+0.50%) |
Jun 12, 2017 | 13.98 | 14.11 | 13.91 | 14.00 | 455,856 | -0.04(-0.28%) |
Jun 09, 2017 | 13.99 | 14.19 | 13.87 | 14.04 | 350,739 | +0.07(+0.50%) |
Jun 08, 2017 | 13.79 | 13.97 | 13.75 | 13.97 | 303,458 | +0.14(+1.01%) |
Jun 07, 2017 | 13.83 | 14.01 | 13.77 | 13.83 | 272,708 | +0.00(+0.00%) |
Jun 06, 2017 | 13.86 | 13.90 | 13.73 | 13.83 | 291,073 | -0.06(-0.43%) |
Jun 05, 2017 | 13.95 | 14.01 | 13.86 | 13.89 | 214,380 | -0.12(-0.86%) |
Jun 02, 2017 | 14.03 | 14.13 | 13.98 | 14.01 | 168,835 | -0.02(-0.14%) |