Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.25 | 12.72 | 12.15 | 12.70 | 1,111,320 | +0.50(+4.10%) |
Aug 30, 2017 | 12.05 | 12.80 | 12.05 | 12.20 | 1,534,722 | +0.10(+0.83%) |
Aug 29, 2017 | 11.70 | 12.15 | 11.56 | 12.10 | 988,289 | +0.20(+1.68%) |
Aug 28, 2017 | 11.50 | 11.90 | 11.40 | 11.90 | 982,838 | +0.45(+3.93%) |
Aug 25, 2017 | 12.05 | 12.10 | 11.40 | 11.45 | 865,753 | -0.50(-4.18%) |
Aug 24, 2017 | 11.65 | 12.03 | 11.55 | 11.95 | 1,086,093 | +0.20(+1.70%) |
Aug 23, 2017 | 11.35 | 11.85 | 11.25 | 11.75 | 1,039,807 | +0.25(+2.17%) |
Aug 22, 2017 | 10.95 | 11.50 | 10.85 | 11.50 | 933,058 | +0.55(+5.02%) |
Aug 21, 2017 | 10.85 | 11.00 | 10.55 | 10.95 | 898,261 | +0.10(+0.92%) |
Aug 18, 2017 | 10.95 | 11.05 | 10.73 | 10.85 | 889,366 | -0.15(-1.36%) |
Aug 17, 2017 | 11.25 | 11.50 | 11.00 | 11.00 | 994,551 | -0.25(-2.22%) |
Aug 16, 2017 | 11.40 | 11.45 | 11.05 | 11.25 | 688,280 | -0.10(-0.88%) |
Aug 15, 2017 | 11.50 | 11.95 | 11.28 | 11.35 | 1,362,509 | -0.25(-2.16%) |
Aug 14, 2017 | 11.50 | 11.60 | 11.10 | 11.60 | 1,143,798 | +0.25(+2.20%) |
Aug 11, 2017 | 10.25 | 11.45 | 10.15 | 11.35 | 1,871,116 | +1.25(+12.38%) |
Aug 10, 2017 | 10.15 | 10.30 | 9.850 | 10.10 | 1,652,303 | -0.05(-0.49%) |
Aug 09, 2017 | 10.25 | 10.69 | 10.05 | 10.15 | 817,255 | +0.15(+1.50%) |
Aug 08, 2017 | 10.20 | 10.45 | 9.950 | 10.00 | 1,156,238 | -0.15(-1.48%) |
Aug 07, 2017 | 10.20 | 10.60 | 10.05 | 10.15 | 838,799 | -0.20(-1.93%) |
Aug 04, 2017 | 10.30 | 10.65 | 10.20 | 10.35 | 1,117,821 | -0.05(-0.48%) |
Aug 03, 2017 | 11.05 | 11.15 | 10.35 | 10.40 | 1,559,070 | -0.65(-5.88%) |
Aug 02, 2017 | 11.10 | 11.25 | 10.95 | 11.05 | 1,155,391 | -0.05(-0.45%) |
Aug 01, 2017 | 11.60 | 11.80 | 11.00 | 11.10 | 1,011,739 | -0.40(-3.48%) |
Jul 31, 2017 | 11.70 | 11.90 | 11.30 | 11.50 | 813,326 | -0.25(-2.13%) |
Jul 28, 2017 | 11.50 | 11.78 | 11.35 | 11.75 | 534,867 | +0.20(+1.73%) |
Jul 27, 2017 | 11.90 | 12.12 | 11.38 | 11.55 | 1,237,838 | -0.25(-2.12%) |
Jul 26, 2017 | 11.40 | 11.90 | 11.35 | 11.80 | 898,481 | +0.45(+3.96%) |
Jul 25, 2017 | 12.10 | 12.20 | 11.32 | 11.35 | 1,634,248 | -0.70(-5.81%) |
Jul 24, 2017 | 12.20 | 12.60 | 11.95 | 12.05 | 1,534,301 | -0.15(-1.23%) |
Jul 21, 2017 | 11.80 | 12.25 | 11.60 | 12.20 | 1,616,146 | +0.50(+4.27%) |
Jul 20, 2017 | 11.20 | 11.85 | 11.10 | 11.70 | 1,288,394 | +0.50(+4.46%) |
Jul 19, 2017 | 11.25 | 11.50 | 11.10 | 11.20 | 910,366 | -0.05(-0.44%) |
Jul 18, 2017 | 11.65 | 11.65 | 11.10 | 11.25 | 1,055,275 | +0.05(+0.45%) |
Jul 17, 2017 | 10.85 | 11.30 | 10.70 | 11.20 | 1,066,078 | +0.35(+3.23%) |
Jul 14, 2017 | 10.70 | 11.00 | 10.40 | 10.85 | 1,111,744 | +0.15(+1.40%) |
Jul 13, 2017 | 10.65 | 10.95 | 10.30 | 10.70 | 1,176,450 | +0.10(+0.94%) |
Jul 12, 2017 | 10.55 | 10.60 | 10.20 | 10.60 | 1,121,319 | +0.20(+1.92%) |
Jul 11, 2017 | 10.50 | 10.50 | 10.20 | 10.40 | 1,084,875 | -0.05(-0.48%) |
Jul 10, 2017 | 10.20 | 10.50 | 10.00 | 10.45 | 1,006,181 | +0.15(+1.46%) |
Jul 07, 2017 | 10.15 | 10.40 | 9.975 | 10.30 | 1,188,128 | +0.20(+1.98%) |
Jul 06, 2017 | 10.00 | 10.19 | 9.800 | 10.10 | 1,502,669 | -0.05(-0.49%) |
Jul 05, 2017 | 10.10 | 10.35 | 10.00 | 10.15 | 1,301,858 | +0.00(+0.00%) |
Jul 03, 2017 | 10.15 | 10.25 | 9.950 | 10.15 | 867,531 | +0.10(+1.00%) |
Jun 30, 2017 | 10.50 | 10.50 | 10.00 | 10.05 | 1,727,766 | -0.55(-5.19%) |
Jun 29, 2017 | 11.20 | 11.20 | 10.57 | 10.60 | 2,022,387 | -0.75(-6.61%) |
Jun 28, 2017 | 11.00 | 11.50 | 10.95 | 11.35 | 1,374,170 | +0.30(+2.71%) |
Jun 27, 2017 | 11.55 | 11.68 | 10.95 | 11.05 | 1,433,358 | -0.55(-4.74%) |
Jun 26, 2017 | 12.20 | 12.30 | 11.55 | 11.60 | 1,478,916 | -0.35(-2.93%) |
Jun 23, 2017 | 12.00 | 12.20 | 11.55 | 11.95 | 2,045,311 | -0.05(-0.42%) |
Jun 22, 2017 | 11.55 | 12.15 | 11.35 | 12.00 | 1,574,811 | +0.55(+4.80%) |
Jun 21, 2017 | 11.20 | 11.73 | 11.10 | 11.45 | 1,740,713 | +0.35(+3.15%) |
Jun 20, 2017 | 10.95 | 11.35 | 10.95 | 11.10 | 1,588,801 | +0.10(+0.91%) |
Jun 19, 2017 | 11.10 | 11.45 | 10.90 | 11.00 | 1,395,870 | -0.10(-0.90%) |
Jun 16, 2017 | 11.30 | 11.45 | 10.90 | 11.10 | 5,792,206 | +0.05(+0.45%) |
Jun 15, 2017 | 11.10 | 11.20 | 10.80 | 11.05 | 1,326,422 | -0.15(-1.34%) |
Jun 14, 2017 | 10.75 | 11.80 | 10.55 | 11.20 | 3,261,288 | +0.55(+5.16%) |
Jun 13, 2017 | 11.30 | 11.40 | 10.55 | 10.65 | 2,446,857 | -0.50(-4.48%) |
Jun 12, 2017 | 12.20 | 12.20 | 11.00 | 11.15 | 2,675,084 | -0.95(-7.85%) |
Jun 09, 2017 | 13.00 | 13.00 | 11.87 | 12.10 | 1,821,913 | -0.90(-6.92%) |
Jun 08, 2017 | 12.30 | 13.15 | 12.12 | 13.00 | 1,270,678 | +0.70(+5.69%) |
Jun 07, 2017 | 12.60 | 12.75 | 11.85 | 12.30 | 1,612,991 | -0.35(-2.77%) |
Jun 06, 2017 | 12.90 | 12.95 | 12.20 | 12.65 | 2,147,851 | -0.35(-2.69%) |
Jun 05, 2017 | 15.10 | 15.35 | 12.85 | 13.00 | 7,576,951 | -0.85(-6.14%) |
Jun 02, 2017 | 11.95 | 14.10 | 11.95 | 13.85 | 3,964,123 | +2.05(+17.37%) |