Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.42 | 10.42 | 10.25 | 10.25 | 1,466,200 | -0.09(-0.84%) |
Aug 30, 2017 | 10.41 | 10.41 | 10.26 | 10.34 | 728,011 | -0.02(-0.19%) |
Aug 29, 2017 | 10.27 | 10.37 | 10.25 | 10.36 | 1,478,033 | -0.01(-0.13%) |
Aug 28, 2017 | 10.31 | 10.43 | 10.23 | 10.37 | 1,363,577 | +0.10(+0.97%) |
Aug 25, 2017 | 10.32 | 10.37 | 10.19 | 10.27 | 1,797,301 | -0.03(-0.26%) |
Aug 24, 2017 | 10.21 | 10.39 | 10.17 | 10.30 | 2,195,165 | +0.13(+1.31%) |
Aug 23, 2017 | 10.14 | 10.24 | 10.11 | 10.17 | 1,026,068 | +0.07(+0.73%) |
Aug 22, 2017 | 10.15 | 10.25 | 10.09 | 10.09 | 2,205,065 | +0.01(+0.13%) |
Aug 21, 2017 | 10.01 | 10.18 | 10.01 | 10.08 | 1,580,884 | +0.15(+1.47%) |
Aug 18, 2017 | 9.888 | 9.982 | 9.778 | 9.935 | 1,364,124 | +0.09(+0.88%) |
Aug 17, 2017 | 9.942 | 9.992 | 9.842 | 9.848 | 1,016,172 | -0.21(-2.12%) |
Aug 16, 2017 | 9.955 | 10.10 | 9.912 | 10.06 | 1,610,092 | +0.06(+0.60%) |
Aug 15, 2017 | 9.988 | 10.04 | 9.955 | 10.00 | 1,100,901 | +0.03(+0.27%) |
Aug 14, 2017 | 10.00 | 10.15 | 9.955 | 9.975 | 1,942,747 | -0.06(-0.60%) |
Aug 11, 2017 | 9.942 | 10.12 | 9.908 | 10.03 | 1,732,774 | +0.06(+0.60%) |
Aug 10, 2017 | 10.10 | 10.13 | 9.965 | 9.975 | 2,134,057 | -0.19(-1.84%) |
Aug 09, 2017 | 10.11 | 10.19 | 10.11 | 10.16 | 1,246,110 | -0.04(-0.39%) |
Aug 08, 2017 | 10.19 | 10.28 | 10.14 | 10.20 | 1,601,138 | -0.02(-0.20%) |
Aug 07, 2017 | 10.12 | 10.25 | 10.07 | 10.22 | 1,688,845 | +0.11(+1.05%) |
Aug 04, 2017 | 10.10 | 10.16 | 10.05 | 10.11 | 1,998,036 | -0.01(-0.13%) |
Aug 03, 2017 | 10.02 | 10.13 | 9.982 | 10.13 | 4,202,224 | +0.08(+0.80%) |
Aug 02, 2017 | 9.968 | 10.13 | 9.955 | 10.05 | 2,369,882 | +0.05(+0.53%) |
Aug 01, 2017 | 9.948 | 10.09 | 9.948 | 9.995 | 1,532,056 | +0.09(+0.87%) |
Jul 31, 2017 | 10.01 | 10.05 | 9.888 | 9.908 | 2,947,246 | -0.09(-0.93%) |
Jul 28, 2017 | 9.828 | 10.02 | 9.815 | 10.00 | 2,812,064 | +0.11(+1.08%) |
Jul 27, 2017 | 9.802 | 9.902 | 9.755 | 9.895 | 2,251,301 | +0.17(+1.78%) |
Jul 26, 2017 | 9.682 | 9.749 | 9.409 | 9.722 | 5,005,853 | +0.04(+0.41%) |
Jul 25, 2017 | 9.695 | 9.729 | 9.612 | 9.682 | 1,117,691 | +0.03(+0.35%) |
Jul 24, 2017 | 9.649 | 9.675 | 9.589 | 9.649 | 996,961 | +0.01(+0.07%) |
Jul 21, 2017 | 9.642 | 9.669 | 9.582 | 9.642 | 619,085 | +0.05(+0.49%) |
Jul 20, 2017 | 9.639 | 9.509 | 9.595 | 1,040,128 | +0.09(+0.98%) | |
Jul 19, 2017 | 9.662 | 9.695 | 9.449 | 9.502 | 2,010,398 | -0.13(-1.38%) |
Jul 18, 2017 | 9.529 | 9.669 | 9.502 | 9.635 | 1,202,898 | +0.12(+1.26%) |
Jul 17, 2017 | 9.462 | 9.515 | 9.402 | 9.515 | 1,113,136 | +0.07(+0.70%) |
Jul 14, 2017 | 9.469 | 9.489 | 9.422 | 9.449 | 1,094,640 | +0.02(+0.21%) |
Jul 13, 2017 | 9.409 | 9.485 | 9.362 | 9.429 | 1,408,212 | +0.11(+1.14%) |
Jul 12, 2017 | 9.249 | 9.396 | 9.143 | 9.322 | 2,367,076 | +0.15(+1.67%) |
Jul 11, 2017 | 9.183 | 9.236 | 9.049 | 9.169 | 2,062,828 | -0.02(-0.22%) |
Jul 10, 2017 | 9.036 | 9.209 | 9.029 | 9.189 | 1,736,240 | +0.26(+2.91%) |
Jul 07, 2017 | 8.976 | 8.976 | 8.896 | 8.929 | 8,776,132 | +0.01(+0.07%) |
Jul 06, 2017 | 9.123 | 9.143 | 8.896 | 8.923 | 2,875,682 | -0.23(-2.55%) |
Jul 05, 2017 | 9.029 | 9.202 | 8.976 | 9.156 | 2,346,953 | +0.12(+1.33%) |
Jul 03, 2017 | 9.096 | 9.116 | 9.023 | 9.036 | 913,826 | +0.06(+0.70%) |
Jun 30, 2017 | 9.006 | 9.079 | 8.953 | 8.973 | 2,715,800 | +0.00(+0.00%) |
Jun 29, 2017 | 9.113 | 9.113 | 8.953 | 8.973 | 1,774,790 | -0.13(-1.46%) |
Jun 28, 2017 | 9.066 | 9.133 | 8.963 | 9.106 | 1,307,902 | +0.15(+1.63%) |
Jun 27, 2017 | 9.113 | 9.119 | 8.946 | 8.960 | 1,417,199 | -0.20(-2.18%) |
Jun 26, 2017 | 9.166 | 9.226 | 9.093 | 9.159 | 1,271,864 | +0.09(+1.03%) |
Jun 23, 2017 | 9.046 | 9.139 | 8.980 | 9.066 | 691,699 | +0.07(+0.81%) |
Jun 22, 2017 | 9.020 | 9.040 | 8.913 | 8.993 | 3,511,085 | +0.01(+0.07%) |
Jun 21, 2017 | 9.079 | 9.139 | 8.986 | 8.986 | 2,116,514 | -0.10(-1.10%) |
Jun 20, 2017 | 9.239 | 9.279 | 9.066 | 9.086 | 1,336,355 | -0.20(-2.15%) |
Jun 19, 2017 | 9.306 | 9.366 | 9.239 | 9.286 | 1,532,736 | -0.01(-0.07%) |
Jun 16, 2017 | 9.259 | 9.312 | 9.206 | 9.292 | 1,867,279 | +0.07(+0.72%) |
Jun 15, 2017 | 9.226 | 9.259 | 9.146 | 9.226 | 1,316,530 | -0.10(-1.07%) |
Jun 14, 2017 | 9.392 | 9.412 | 9.276 | 9.326 | 1,182,071 | +0.04(+0.43%) |
Jun 13, 2017 | 9.266 | 9.299 | 9.133 | 9.286 | 3,652,496 | +0.03(+0.29%) |
Jun 12, 2017 | 9.239 | 9.329 | 9.193 | 9.259 | 1,891,078 | +0.03(+0.36%) |
Jun 09, 2017 | 9.492 | 9.532 | 9.199 | 9.226 | 2,048,550 | -0.29(-3.07%) |
Jun 08, 2017 | 9.479 | 9.538 | 9.322 | 9.518 | 1,533,071 | +0.01(+0.07%) |
Jun 07, 2017 | 9.479 | 9.545 | 9.359 | 9.512 | 2,983,986 | +0.03(+0.28%) |
Jun 06, 2017 | 9.538 | 9.558 | 9.452 | 9.485 | 3,011,053 | +0.03(+0.35%) |
Jun 05, 2017 | 9.545 | 9.592 | 9.412 | 9.452 | 3,230,236 | -0.15(-1.52%) |
Jun 02, 2017 | 9.665 | 9.691 | 9.545 | 9.598 | 1,378,419 | +0.03(+0.28%) |