Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.25 | 11.50 | 11.24 | 11.48 | 341,364 | +0.27(+2.36%) |
Aug 30, 2017 | 11.07 | 11.22 | 11.05 | 11.22 | 226,805 | +0.14(+1.22%) |
Aug 29, 2017 | 10.99 | 11.10 | 10.99 | 11.08 | 146,936 | +0.04(+0.33%) |
Aug 28, 2017 | 11.00 | 11.08 | 10.95 | 11.05 | 127,343 | +0.08(+0.73%) |
Aug 25, 2017 | 10.97 | 11.02 | 10.95 | 10.97 | 212,627 | +0.01(+0.11%) |
Aug 24, 2017 | 10.95 | 10.99 | 10.89 | 10.95 | 174,241 | +0.02(+0.17%) |
Aug 23, 2017 | 10.90 | 10.98 | 10.90 | 10.93 | 186,235 | -0.03(-0.28%) |
Aug 22, 2017 | 10.84 | 10.97 | 10.84 | 10.97 | 143,495 | +0.16(+1.48%) |
Aug 21, 2017 | 10.76 | 10.84 | 10.76 | 10.81 | 131,574 | +0.03(+0.29%) |
Aug 18, 2017 | 10.77 | 10.81 | 10.72 | 10.77 | 145,006 | -0.03(-0.29%) |
Aug 17, 2017 | 11.05 | 11.05 | 10.79 | 10.81 | 243,213 | -0.22(-2.00%) |
Aug 16, 2017 | 11.03 | 11.07 | 10.98 | 11.03 | 166,578 | +0.03(+0.28%) |
Aug 15, 2017 | 10.99 | 11.01 | 10.92 | 10.99 | 169,604 | +0.02(+0.22%) |
Aug 14, 2017 | 10.99 | 11.02 | 10.93 | 10.97 | 261,101 | +0.05(+0.45%) |
Aug 11, 2017 | 10.62 | 10.96 | 10.47 | 10.92 | 364,449 | +0.23(+2.12%) |
Aug 10, 2017 | 11.06 | 11.07 | 10.66 | 10.69 | 402,858 | -0.38(-3.43%) |
Aug 09, 2017 | 11.07 | 11.10 | 11.03 | 11.07 | 173,983 | -0.02(-0.17%) |
Aug 08, 2017 | 11.23 | 11.27 | 11.09 | 11.09 | 228,664 | -0.15(-1.36%) |
Aug 07, 2017 | 11.28 | 11.28 | 11.21 | 11.25 | 159,053 | +0.01(+0.11%) |
Aug 04, 2017 | 11.36 | 11.36 | 11.21 | 11.23 | 167,387 | -0.07(-0.60%) |
Aug 03, 2017 | 11.33 | 11.33 | 11.25 | 11.30 | 97,674 | -0.01(-0.05%) |
Aug 02, 2017 | 11.31 | 11.36 | 11.25 | 11.31 | 183,168 | +0.00(+0.00%) |
Aug 01, 2017 | 11.36 | 11.39 | 11.28 | 11.31 | 245,936 | -0.02(-0.22%) |
Jul 31, 2017 | 11.36 | 11.42 | 11.31 | 11.33 | 190,078 | -0.03(-0.27%) |
Jul 28, 2017 | 11.26 | 11.36 | 11.26 | 11.36 | 143,087 | +0.10(+0.92%) |
Jul 27, 2017 | 11.40 | 11.41 | 11.22 | 11.26 | 166,747 | -0.13(-1.18%) |
Jul 26, 2017 | 11.31 | 11.39 | 11.31 | 11.39 | 165,417 | +0.08(+0.70%) |
Jul 25, 2017 | 11.45 | 11.45 | 11.31 | 11.31 | 190,477 | -0.13(-1.18%) |
Jul 24, 2017 | 11.45 | 11.45 | 11.38 | 11.45 | 210,134 | +0.02(+0.16%) |
Jul 21, 2017 | 11.46 | 11.50 | 11.41 | 11.43 | 206,342 | -0.04(-0.37%) |
Jul 20, 2017 | 11.44 | 11.48 | 11.41 | 11.47 | 231,439 | +0.11(+0.97%) |
Jul 19, 2017 | 11.30 | 11.43 | 11.30 | 11.36 | 204,992 | +0.11(+0.98%) |
Jul 18, 2017 | 11.23 | 11.30 | 11.18 | 11.25 | 207,532 | +0.00(+0.00%) |
Jul 17, 2017 | 11.39 | 11.39 | 11.20 | 11.25 | 155,029 | -0.09(-0.76%) |
Jul 14, 2017 | 11.28 | 11.34 | 11.18 | 11.34 | 188,020 | +0.12(+1.09%) |
Jul 13, 2017 | 11.30 | 11.32 | 11.09 | 11.22 | 252,756 | +0.04(+0.40%) |
Jul 12, 2017 | 11.14 | 11.17 | 11.07 | 11.17 | 324,659 | +0.11(+0.99%) |
Jul 11, 2017 | 11.04 | 11.15 | 11.00 | 11.06 | 154,845 | +0.03(+0.28%) |
Jul 10, 2017 | 11.12 | 11.14 | 11.00 | 11.03 | 207,046 | -0.05(-0.49%) |
Jul 07, 2017 | 11.09 | 11.13 | 11.07 | 11.09 | 117,822 | +0.01(+0.11%) |
Jul 06, 2017 | 11.18 | 11.21 | 11.05 | 11.07 | 178,634 | -0.15(-1.30%) |
Jul 05, 2017 | 11.20 | 11.26 | 11.10 | 11.22 | 134,886 | +0.01(+0.05%) |
Jul 03, 2017 | 11.22 | 11.22 | 11.14 | 11.21 | 76,109 | +0.05(+0.44%) |
Jun 30, 2017 | 11.18 | 11.20 | 11.08 | 11.16 | 192,578 | +0.03(+0.27%) |
Jun 29, 2017 | 11.28 | 11.28 | 11.04 | 11.13 | 265,126 | -0.14(-1.24%) |
Jun 28, 2017 | 11.24 | 11.31 | 11.16 | 11.27 | 214,154 | +0.08(+0.71%) |
Jun 27, 2017 | 11.44 | 11.47 | 11.20 | 11.20 | 293,846 | -0.27(-2.34%) |
Jun 26, 2017 | 11.48 | 11.48 | 11.37 | 11.46 | 229,549 | +0.05(+0.43%) |
Jun 23, 2017 | 11.35 | 11.46 | 11.28 | 11.41 | 400,819 | +0.07(+0.64%) |
Jun 22, 2017 | 11.24 | 11.38 | 11.21 | 11.34 | 383,246 | +0.16(+1.42%) |
Jun 21, 2017 | 11.09 | 11.20 | 11.05 | 11.18 | 419,949 | +0.19(+1.72%) |
Jun 20, 2017 | 10.95 | 11.04 | 10.90 | 10.99 | 259,537 | +0.08(+0.73%) |
Jun 19, 2017 | 10.82 | 10.95 | 10.81 | 10.92 | 257,436 | +0.11(+1.01%) |
Jun 16, 2017 | 10.87 | 10.87 | 10.74 | 10.81 | 276,904 | +0.01(+0.06%) |
Jun 15, 2017 | 10.79 | 10.80 | 10.72 | 10.80 | 156,378 | -0.01(-0.10%) |
Jun 14, 2017 | 10.77 | 10.82 | 10.72 | 10.81 | 122,488 | +0.07(+0.62%) |
Jun 13, 2017 | 10.65 | 10.76 | 10.65 | 10.74 | 126,472 | +0.09(+0.85%) |
Jun 12, 2017 | 10.68 | 10.71 | 10.61 | 10.65 | 190,366 | -0.01(-0.11%) |
Jun 09, 2017 | 10.59 | 10.71 | 10.59 | 10.67 | 177,777 | +0.06(+0.57%) |
Jun 08, 2017 | 10.55 | 10.64 | 10.55 | 10.60 | 136,716 | +0.01(+0.11%) |
Jun 07, 2017 | 10.56 | 10.60 | 10.53 | 10.59 | 118,190 | +0.04(+0.40%) |
Jun 06, 2017 | 10.62 | 10.66 | 10.55 | 10.55 | 169,492 | -0.08(-0.74%) |
Jun 05, 2017 | 10.70 | 10.70 | 10.59 | 10.63 | 141,000 | -0.05(-0.51%) |
Jun 02, 2017 | 10.56 | 10.70 | 10.56 | 10.68 | 176,845 | +0.10(+0.97%) |