Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.43 | 10.58 | 10.42 | 10.53 | 1,459,753 | +0.06(+0.55%) |
Aug 30, 2017 | 10.47 | 10.55 | 10.35 | 10.47 | 1,458,569 | -0.06(-0.55%) |
Aug 29, 2017 | 10.52 | 10.58 | 10.41 | 10.53 | 1,312,116 | +0.01(+0.09%) |
Aug 28, 2017 | 10.67 | 10.71 | 10.29 | 10.52 | 1,921,386 | -0.11(-0.99%) |
Aug 25, 2017 | 10.64 | 10.71 | 10.51 | 10.63 | 1,243,403 | +0.08(+0.73%) |
Aug 24, 2017 | 10.79 | 10.81 | 10.44 | 10.55 | 2,636,353 | -0.21(-1.96%) |
Aug 23, 2017 | 11.04 | 11.32 | 10.71 | 10.76 | 4,520,428 | -0.34(-3.02%) |
Aug 22, 2017 | 11.04 | 11.17 | 11.02 | 11.10 | 1,589,642 | +0.03(+0.26%) |
Aug 21, 2017 | 11.24 | 11.31 | 10.99 | 11.07 | 931,717 | -0.22(-1.95%) |
Aug 18, 2017 | 10.88 | 11.34 | 10.86 | 11.29 | 2,164,152 | +0.35(+3.24%) |
Aug 17, 2017 | 11.33 | 11.39 | 10.90 | 10.93 | 2,552,786 | -0.46(-4.03%) |
Aug 16, 2017 | 11.31 | 11.49 | 11.30 | 11.39 | 2,255,650 | +0.12(+1.10%) |
Aug 15, 2017 | 11.53 | 11.55 | 11.23 | 11.27 | 2,189,150 | -0.31(-2.71%) |
Aug 14, 2017 | 11.62 | 11.72 | 11.50 | 11.58 | 3,464,862 | -0.05(-0.41%) |
Aug 11, 2017 | 11.09 | 11.72 | 10.97 | 11.63 | 2,857,356 | +0.48(+4.35%) |
Aug 10, 2017 | 10.80 | 11.25 | 10.79 | 11.14 | 4,281,700 | +0.31(+2.90%) |
Aug 09, 2017 | 11.16 | 11.51 | 10.63 | 10.83 | 7,137,049 | -0.44(-3.88%) |
Aug 08, 2017 | 12.08 | 12.21 | 11.21 | 11.27 | 12,744,111 | -2.95(-20.77%) |
Aug 07, 2017 | 14.08 | 14.31 | 14.00 | 14.22 | 2,273,263 | +0.09(+0.60%) |
Aug 04, 2017 | 14.25 | 14.25 | 14.09 | 14.14 | 1,378,355 | -0.08(-0.53%) |
Aug 03, 2017 | 14.19 | 14.40 | 14.16 | 14.21 | 1,587,364 | +0.02(+0.13%) |
Aug 02, 2017 | 14.36 | 14.42 | 14.17 | 14.19 | 1,083,574 | -0.15(-1.06%) |
Aug 01, 2017 | 14.28 | 14.38 | 14.19 | 14.35 | 1,649,848 | +0.10(+0.67%) |
Jul 31, 2017 | 14.31 | 14.46 | 14.22 | 14.25 | 2,314,371 | -0.02(-0.13%) |
Jul 28, 2017 | 14.02 | 14.30 | 13.97 | 14.27 | 1,878,006 | +0.20(+1.42%) |
Jul 27, 2017 | 14.36 | 14.38 | 13.92 | 14.07 | 3,976,605 | -0.54(-3.71%) |
Jul 26, 2017 | 14.69 | 14.87 | 14.58 | 14.61 | 1,535,248 | -0.08(-0.52%) |
Jul 25, 2017 | 14.54 | 14.73 | 14.54 | 14.69 | 1,434,494 | +0.19(+1.31%) |
Jul 24, 2017 | 14.58 | 14.62 | 14.46 | 14.50 | 1,035,273 | -0.09(-0.59%) |
Jul 21, 2017 | 14.62 | 14.71 | 14.50 | 14.58 | 1,304,098 | -0.02(-0.13%) |
Jul 20, 2017 | 14.42 | 14.60 | 14.33 | 14.60 | 1,734,358 | +0.20(+1.39%) |
Jul 19, 2017 | 14.55 | 14.61 | 14.28 | 14.40 | 1,615,376 | -0.13(-0.91%) |
Jul 18, 2017 | 14.72 | 14.79 | 14.47 | 14.54 | 2,680,196 | -0.19(-1.29%) |
Jul 17, 2017 | 14.57 | 14.76 | 14.56 | 14.73 | 1,648,548 | +0.14(+0.98%) |
Jul 14, 2017 | 14.25 | 14.66 | 14.20 | 14.58 | 2,681,547 | +0.30(+2.13%) |
Jul 13, 2017 | 14.33 | 14.39 | 14.06 | 14.28 | 3,503,860 | -0.07(-0.46%) |
Jul 12, 2017 | 14.80 | 15.08 | 14.31 | 14.35 | 4,504,905 | -0.84(-5.51%) |
Jul 11, 2017 | 15.34 | 15.34 | 15.15 | 15.18 | 1,642,112 | -0.13(-0.87%) |
Jul 10, 2017 | 15.38 | 15.40 | 15.14 | 15.32 | 1,804,247 | -0.07(-0.43%) |
Jul 07, 2017 | 15.59 | 15.74 | 15.36 | 15.38 | 1,909,039 | -0.15(-0.98%) |
Jul 06, 2017 | 15.68 | 15.83 | 15.47 | 15.53 | 2,097,777 | -0.18(-1.15%) |
Jul 05, 2017 | 16.29 | 16.30 | 15.71 | 15.71 | 1,817,331 | -0.57(-3.50%) |
Jul 03, 2017 | 16.25 | 16.47 | 16.16 | 16.29 | 1,161,541 | +0.13(+0.82%) |
Jun 30, 2017 | 16.34 | 16.50 | 16.15 | 16.15 | 1,150,737 | -0.17(-1.05%) |
Jun 29, 2017 | 16.55 | 16.71 | 16.19 | 16.32 | 2,145,929 | -0.27(-1.60%) |
Jun 28, 2017 | 16.71 | 16.83 | 16.57 | 16.59 | 1,356,283 | -0.03(-0.17%) |
Jun 27, 2017 | 16.78 | 16.82 | 16.56 | 16.62 | 1,281,613 | -0.16(-0.96%) |
Jun 26, 2017 | 16.94 | 17.04 | 16.76 | 16.78 | 1,080,167 | -0.05(-0.28%) |
Jun 23, 2017 | 16.79 | 16.90 | 16.69 | 16.83 | 2,288,555 | +0.08(+0.45%) |
Jun 22, 2017 | 17.14 | 17.30 | 16.73 | 16.75 | 1,794,399 | -0.47(-2.70%) |
Jun 21, 2017 | 17.07 | 17.28 | 17.05 | 17.22 | 2,017,817 | +0.10(+0.61%) |
Jun 20, 2017 | 17.10 | 17.18 | 16.98 | 17.11 | 1,009,504 | +0.09(+0.50%) |
Jun 19, 2017 | 17.08 | 17.18 | 16.93 | 17.03 | 1,546,501 | -0.09(-0.50%) |
Jun 16, 2017 | 17.17 | 17.22 | 16.67 | 17.11 | 3,904,777 | -0.19(-1.10%) |
Jun 15, 2017 | 17.45 | 17.53 | 17.15 | 17.30 | 2,678,533 | -0.19(-1.09%) |
Jun 14, 2017 | 17.56 | 17.77 | 17.39 | 17.49 | 953,893 | -0.03(-0.16%) |
Jun 13, 2017 | 17.32 | 17.62 | 17.20 | 17.52 | 1,404,514 | +0.23(+1.32%) |
Jun 12, 2017 | 16.97 | 17.69 | 16.97 | 17.29 | 1,451,814 | +0.31(+1.85%) |
Jun 09, 2017 | 16.93 | 17.07 | 16.79 | 16.98 | 1,241,860 | +0.02(+0.11%) |
Jun 08, 2017 | 17.29 | 17.29 | 16.96 | 16.96 | 1,013,221 | -0.34(-1.98%) |
Jun 07, 2017 | 17.12 | 17.35 | 17.01 | 17.30 | 1,051,567 | +0.20(+1.17%) |
Jun 06, 2017 | 17.24 | 17.42 | 17.06 | 17.10 | 1,303,280 | -0.21(-1.21%) |
Jun 05, 2017 | 17.37 | 17.40 | 17.25 | 17.31 | 812,983 | -0.10(-0.60%) |
Jun 02, 2017 | 17.62 | 17.77 | 17.36 | 17.42 | 908,925 | -0.18(-1.03%) |