Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.64 | 12.10 | 11.60 | 12.03 | 574,791 | +0.21(+1.82%) |
Aug 30, 2017 | 11.99 | 12.07 | 11.81 | 11.81 | 243,557 | -0.21(-1.79%) |
Aug 29, 2017 | 12.03 | 12.14 | 11.85 | 12.03 | 623,085 | -0.18(-1.47%) |
Aug 28, 2017 | 12.17 | 12.28 | 11.99 | 12.21 | 438,615 | +0.04(+0.29%) |
Aug 25, 2017 | 12.14 | 12.30 | 12.07 | 12.17 | 327,384 | +0.11(+0.89%) |
Aug 24, 2017 | 11.96 | 12.14 | 11.89 | 12.07 | 293,019 | +0.11(+0.90%) |
Aug 23, 2017 | 11.81 | 12.42 | 11.81 | 11.96 | 902,874 | +0.07(+0.60%) |
Aug 22, 2017 | 11.64 | 11.99 | 11.56 | 11.89 | 545,448 | +0.29(+2.47%) |
Aug 21, 2017 | 11.53 | 11.74 | 11.49 | 11.60 | 456,222 | +0.07(+0.62%) |
Aug 18, 2017 | 11.31 | 11.62 | 11.31 | 11.53 | 346,195 | +0.14(+1.26%) |
Aug 17, 2017 | 11.53 | 11.64 | 11.35 | 11.38 | 442,822 | -0.14(-1.24%) |
Aug 16, 2017 | 11.67 | 11.78 | 11.40 | 11.53 | 848,547 | -0.11(-0.92%) |
Aug 15, 2017 | 11.60 | 11.71 | 11.38 | 11.64 | 555,486 | -0.04(-0.31%) |
Aug 14, 2017 | 11.67 | 11.73 | 11.53 | 11.67 | 468,780 | +0.11(+0.93%) |
Aug 11, 2017 | 11.35 | 11.67 | 11.24 | 11.56 | 772,134 | -0.07(-0.62%) |
Aug 10, 2017 | 11.96 | 12.03 | 11.60 | 11.64 | 941,542 | -0.33(-2.75%) |
Aug 09, 2017 | 11.96 | 12.04 | 11.65 | 11.96 | 721,339 | -0.04(-0.30%) |
Aug 08, 2017 | 11.89 | 12.50 | 11.89 | 12.00 | 864,114 | +0.00(+0.00%) |
Aug 07, 2017 | 11.96 | 12.07 | 11.82 | 12.00 | 593,387 | +0.04(+0.30%) |
Aug 04, 2017 | 11.65 | 12.04 | 11.61 | 11.96 | 1,158,862 | +0.32(+2.74%) |
Aug 03, 2017 | 12.14 | 12.82 | 11.47 | 11.65 | 2,393,245 | -0.96(-7.61%) |
Aug 02, 2017 | 12.68 | 12.78 | 12.43 | 12.60 | 1,101,099 | -0.11(-0.84%) |
Aug 01, 2017 | 12.92 | 13.03 | 12.68 | 12.71 | 741,422 | -0.25(-1.92%) |
Jul 31, 2017 | 12.85 | 13.03 | 12.68 | 12.96 | 495,103 | +0.11(+0.83%) |
Jul 28, 2017 | 12.68 | 12.89 | 12.64 | 12.85 | 603,297 | +0.14(+1.12%) |
Jul 27, 2017 | 12.64 | 12.92 | 12.53 | 12.71 | 978,824 | +0.04(+0.28%) |
Jul 26, 2017 | 12.71 | 12.85 | 12.64 | 12.68 | 772,435 | -0.07(-0.56%) |
Jul 25, 2017 | 12.71 | 12.85 | 12.53 | 12.75 | 739,463 | +0.14(+1.13%) |
Jul 24, 2017 | 12.18 | 12.66 | 12.07 | 12.60 | 801,061 | +0.46(+3.80%) |
Jul 21, 2017 | 12.36 | 12.43 | 12.11 | 12.14 | 857,219 | -0.21(-1.72%) |
Jul 20, 2017 | 12.46 | 12.64 | 12.32 | 12.36 | 1,488,782 | -0.11(-0.85%) |
Jul 19, 2017 | 12.14 | 12.57 | 12.11 | 12.46 | 1,322,759 | +0.28(+2.33%) |
Jul 18, 2017 | 12.36 | 12.60 | 12.14 | 12.18 | 1,088,862 | -0.14(-1.15%) |
Jul 17, 2017 | 11.93 | 12.43 | 11.89 | 12.32 | 785,570 | +0.39(+3.27%) |
Jul 14, 2017 | 11.89 | 12.07 | 11.81 | 11.93 | 680,073 | +0.07(+0.60%) |
Jul 13, 2017 | 11.72 | 11.93 | 11.70 | 11.86 | 689,191 | +0.11(+0.91%) |
Jul 12, 2017 | 11.61 | 12.00 | 11.57 | 11.75 | 805,583 | +0.18(+1.53%) |
Jul 11, 2017 | 11.47 | 11.61 | 11.29 | 11.57 | 455,829 | +0.11(+0.93%) |
Jul 10, 2017 | 11.04 | 11.50 | 11.04 | 11.47 | 573,494 | +0.36(+3.19%) |
Jul 07, 2017 | 11.04 | 11.18 | 10.94 | 11.11 | 426,571 | +0.07(+0.64%) |
Jul 06, 2017 | 11.22 | 11.33 | 10.95 | 11.04 | 531,611 | -0.11(-0.96%) |
Jul 05, 2017 | 11.29 | 11.33 | 11.04 | 11.15 | 649,295 | -0.18(-1.57%) |
Jul 03, 2017 | 10.94 | 11.36 | 10.85 | 11.33 | 397,826 | +0.50(+4.59%) |
Jun 30, 2017 | 10.97 | 10.97 | 10.76 | 10.83 | 426,727 | +0.00(+0.00%) |
Jun 29, 2017 | 10.90 | 10.94 | 10.79 | 10.83 | 627,007 | -0.04(-0.33%) |
Jun 28, 2017 | 10.79 | 11.01 | 10.72 | 10.86 | 409,617 | +0.11(+0.99%) |
Jun 27, 2017 | 10.65 | 10.94 | 10.65 | 10.76 | 586,751 | +0.11(+1.00%) |
Jun 26, 2017 | 10.51 | 10.69 | 10.37 | 10.65 | 479,761 | +0.21(+2.04%) |
Jun 23, 2017 | 10.19 | 10.47 | 10.08 | 10.44 | 617,613 | +0.32(+3.16%) |
Jun 22, 2017 | 10.08 | 10.30 | 10.01 | 10.12 | 405,671 | +0.11(+1.06%) |
Jun 21, 2017 | 10.01 | 10.08 | 9.781 | 10.01 | 893,553 | +0.00(+0.00%) |
Jun 20, 2017 | 9.835 | 10.01 | 9.693 | 10.01 | 508,219 | +0.04(+0.36%) |
Jun 19, 2017 | 10.01 | 10.12 | 9.906 | 9.977 | 288,961 | -0.04(-0.35%) |
Jun 16, 2017 | 9.622 | 10.01 | 9.622 | 10.01 | 583,873 | +0.36(+3.68%) |
Jun 15, 2017 | 9.906 | 9.977 | 9.622 | 9.657 | 714,980 | -0.28(-2.86%) |
Jun 14, 2017 | 10.54 | 10.54 | 9.941 | 9.941 | 688,596 | -0.64(-6.04%) |
Jun 13, 2017 | 10.65 | 10.79 | 10.42 | 10.58 | 735,940 | +0.21(+2.05%) |
Jun 12, 2017 | 9.835 | 10.37 | 9.764 | 10.37 | 889,828 | +0.64(+6.57%) |
Jun 09, 2017 | 9.622 | 9.870 | 9.622 | 9.728 | 745,530 | +0.07(+0.74%) |
Jun 08, 2017 | 9.622 | 9.870 | 9.586 | 9.657 | 485,947 | +0.04(+0.37%) |
Jun 07, 2017 | 9.515 | 9.764 | 9.515 | 9.622 | 844,595 | +0.07(+0.74%) |
Jun 06, 2017 | 9.373 | 9.622 | 9.196 | 9.551 | 782,052 | +0.07(+0.75%) |
Jun 05, 2017 | 9.373 | 9.568 | 9.338 | 9.480 | 250,670 | +0.07(+0.75%) |
Jun 02, 2017 | 9.480 | 9.657 | 9.373 | 9.409 | 533,818 | -0.25(-2.57%) |