Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.90 | 13.14 | 11.30 | 12.60 | 22,352 | +1.30(+11.50%) |
Aug 30, 2017 | 11.50 | 11.55 | 11.30 | 11.30 | 2,014 | -0.70(-5.83%) |
Aug 29, 2017 | 11.50 | 12.00 | 11.15 | 12.00 | 863 | +0.05(+0.42%) |
Aug 28, 2017 | 11.55 | 11.95 | 11.50 | 11.95 | 3,704 | +0.60(+5.29%) |
Aug 25, 2017 | 11.25 | 11.35 | 11.25 | 11.35 | 962 | +0.05(+0.44%) |
Aug 24, 2017 | 11.40 | 11.40 | 11.26 | 11.30 | 2,866 | -0.15(-1.31%) |
Aug 23, 2017 | 10.65 | 11.90 | 10.65 | 11.45 | 3,972 | +1.00(+9.57%) |
Aug 22, 2017 | 10.25 | 10.50 | 10.25 | 10.45 | 3,344 | +0.25(+2.45%) |
Aug 21, 2017 | 10.25 | 10.25 | 10.10 | 10.20 | 8,356 | -0.20(-1.92%) |
Aug 18, 2017 | 10.35 | 10.55 | 10.35 | 10.40 | 3,738 | -0.35(-3.26%) |
Aug 17, 2017 | 10.80 | 10.80 | 10.60 | 10.75 | 2,355 | -0.20(-1.83%) |
Aug 16, 2017 | 10.95 | 11.20 | 10.90 | 10.95 | 3,393 | +0.15(+1.39%) |
Aug 15, 2017 | 11.00 | 11.04 | 10.35 | 10.80 | 4,271 | -0.50(-4.42%) |
Aug 14, 2017 | 11.35 | 11.90 | 11.30 | 11.30 | 5,079 | -0.10(-0.88%) |
Aug 11, 2017 | 12.50 | 12.50 | 11.40 | 11.40 | 5,711 | -0.57(-4.80%) |
Aug 10, 2017 | 11.51 | 11.98 | 11.50 | 11.97 | 3,967 | +0.22(+1.91%) |
Aug 09, 2017 | 11.65 | 11.85 | 11.65 | 11.75 | 1,235 | -0.40(-3.29%) |
Aug 08, 2017 | 12.30 | 12.30 | 12.05 | 12.15 | 2,188 | -0.05(-0.41%) |
Aug 07, 2017 | 12.00 | 12.50 | 11.75 | 12.20 | 4,716 | +0.30(+2.52%) |
Aug 04, 2017 | 11.75 | 12.05 | 11.75 | 11.90 | 3,617 | +0.00(+0.00%) |
Aug 03, 2017 | 11.80 | 12.00 | 11.70 | 11.90 | 2,946 | +0.20(+1.71%) |
Aug 02, 2017 | 11.75 | 12.15 | 11.65 | 11.70 | 4,054 | +0.05(+0.43%) |
Aug 01, 2017 | 12.50 | 12.50 | 11.58 | 11.65 | 6,714 | -1.15(-8.98%) |
Jul 31, 2017 | 12.15 | 12.80 | 11.23 | 12.80 | 5,482 | +0.75(+6.22%) |
Jul 28, 2017 | 11.50 | 12.05 | 11.05 | 12.05 | 7,760 | +0.35(+2.99%) |
Jul 27, 2017 | 12.30 | 12.30 | 11.50 | 11.70 | 12,105 | -0.90(-7.14%) |
Jul 26, 2017 | 13.30 | 13.30 | 12.25 | 12.60 | 7,635 | -0.50(-3.82%) |
Jul 25, 2017 | 12.55 | 13.10 | 12.37 | 13.10 | 6,055 | +0.43(+3.40%) |
Jul 24, 2017 | 12.70 | 13.07 | 12.45 | 12.67 | 8,957 | -0.03(-0.24%) |
Jul 21, 2017 | 12.10 | 12.70 | 12.10 | 12.70 | 6,825 | +0.60(+4.96%) |
Jul 20, 2017 | 12.20 | 12.50 | 12.06 | 12.10 | 35,151 | -0.97(-7.46%) |
Jul 19, 2017 | 14.20 | 14.25 | 12.68 | 13.07 | 34,580 | -1.12(-7.92%) |
Jul 18, 2017 | 14.70 | 14.95 | 14.18 | 14.20 | 8,513 | -0.70(-4.70%) |
Jul 17, 2017 | 14.70 | 15.05 | 14.70 | 14.90 | 21,267 | +0.20(+1.36%) |
Jul 14, 2017 | 14.70 | 15.15 | 14.58 | 14.70 | 17,634 | +0.25(+1.73%) |
Jul 13, 2017 | 14.20 | 14.71 | 14.15 | 14.45 | 12,126 | +0.60(+4.33%) |
Jul 12, 2017 | 15.45 | 16.10 | 13.50 | 13.85 | 45,078 | -1.15(-7.67%) |
Jul 11, 2017 | 14.00 | 15.70 | 14.00 | 15.00 | 51,331 | +1.32(+9.69%) |
Jul 10, 2017 | 13.00 | 13.90 | 13.00 | 13.68 | 14,676 | +0.78(+6.01%) |
Jul 07, 2017 | 12.40 | 12.90 | 11.95 | 12.90 | 13,630 | +0.62(+5.09%) |
Jul 06, 2017 | 12.23 | 12.30 | 12.21 | 12.28 | 2,401 | -0.07(-0.61%) |
Jul 05, 2017 | 12.80 | 12.80 | 12.35 | 12.35 | 1,854 | +0.01(+0.11%) |
Jul 03, 2017 | 12.70 | 12.70 | 12.15 | 12.34 | 5,210 | -0.22(-1.76%) |
Jun 30, 2017 | 12.50 | 12.56 | 12.21 | 12.56 | 4,103 | +0.06(+0.46%) |
Jun 29, 2017 | 11.90 | 12.50 | 11.90 | 12.50 | 5,222 | +0.60(+5.04%) |
Jun 28, 2017 | 11.17 | 11.90 | 11.17 | 11.90 | 2,992 | +0.48(+4.18%) |
Jun 27, 2017 | 11.95 | 12.00 | 11.42 | 11.42 | 3,303 | -0.43(-3.61%) |
Jun 26, 2017 | 12.65 | 12.65 | 11.60 | 11.85 | 9,119 | -0.89(-6.98%) |
Jun 23, 2017 | 12.79 | 12.95 | 12.35 | 12.74 | 8,200 | -0.06(-0.47%) |
Jun 22, 2017 | 12.85 | 12.93 | 12.40 | 12.80 | 5,303 | +0.00(+0.00%) |
Jun 21, 2017 | 12.50 | 12.80 | 12.45 | 12.80 | 1,549 | +0.45(+3.64%) |
Jun 20, 2017 | 12.83 | 12.83 | 12.35 | 12.35 | 3,453 | -0.55(-4.26%) |
Jun 19, 2017 | 12.40 | 12.90 | 12.35 | 12.90 | 7,375 | +0.50(+4.03%) |
Jun 16, 2017 | 13.10 | 13.10 | 12.25 | 12.40 | 6,534 | +0.15(+1.22%) |
Jun 15, 2017 | 12.10 | 12.50 | 12.06 | 12.25 | 12,569 | +0.25(+2.08%) |
Jun 14, 2017 | 11.55 | 12.00 | 11.55 | 12.00 | 883 | +0.48(+4.19%) |
Jun 13, 2017 | 11.19 | 11.88 | 11.19 | 11.52 | 3,195 | -0.53(-4.42%) |
Jun 12, 2017 | 11.90 | 12.40 | 11.67 | 12.05 | 5,816 | +0.10(+0.84%) |
Jun 09, 2017 | 12.15 | 12.15 | 11.15 | 11.95 | 12,774 | +0.10(+0.84%) |
Jun 08, 2017 | 11.70 | 11.85 | 11.60 | 11.85 | 7,516 | +0.19(+1.59%) |
Jun 07, 2017 | 10.71 | 11.70 | 10.71 | 11.66 | 7,664 | +0.76(+7.01%) |
Jun 06, 2017 | 10.50 | 10.90 | 10.40 | 10.90 | 8,339 | +0.40(+3.81%) |
Jun 05, 2017 | 10.45 | 10.50 | 10.25 | 10.50 | 2,207 | +0.15(+1.45%) |
Jun 02, 2017 | 10.25 | 10.35 | 10.25 | 10.35 | 1,464 | +0.00(+0.00%) |