Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.75 | 10.86 | 10.74 | 10.79 | 1,005,051 | +0.06(+0.57%) |
Aug 30, 2017 | 10.78 | 10.81 | 10.70 | 10.73 | 1,064,743 | -0.04(-0.42%) |
Aug 29, 2017 | 10.86 | 10.93 | 10.77 | 10.78 | 811,215 | -0.07(-0.64%) |
Aug 28, 2017 | 10.88 | 10.89 | 10.81 | 10.85 | 705,383 | -0.03(-0.30%) |
Aug 25, 2017 | 10.87 | 10.90 | 10.80 | 10.88 | 886,844 | +0.01(+0.11%) |
Aug 24, 2017 | 10.79 | 10.87 | 10.78 | 10.87 | 621,256 | +0.10(+0.95%) |
Aug 23, 2017 | 10.77 | 10.87 | 10.76 | 10.77 | 749,174 | -0.02(-0.19%) |
Aug 22, 2017 | 10.76 | 10.81 | 10.75 | 10.79 | 1,258,551 | +0.02(+0.23%) |
Aug 21, 2017 | 10.75 | 10.79 | 10.65 | 10.76 | 1,131,073 | +0.01(+0.08%) |
Aug 18, 2017 | 10.73 | 10.80 | 10.66 | 10.75 | 1,359,609 | -0.01(-0.11%) |
Aug 17, 2017 | 10.75 | 10.85 | 10.72 | 10.77 | 1,847,357 | +0.06(+0.57%) |
Aug 16, 2017 | 10.71 | 10.79 | 10.66 | 10.70 | 1,688,589 | +0.02(+0.15%) |
Aug 15, 2017 | 10.59 | 10.70 | 10.58 | 10.69 | 1,119,221 | +0.09(+0.81%) |
Aug 14, 2017 | 10.57 | 10.69 | 10.54 | 10.60 | 1,192,397 | +0.06(+0.54%) |
Aug 11, 2017 | 10.42 | 10.61 | 10.42 | 10.54 | 1,534,577 | +0.04(+0.35%) |
Aug 10, 2017 | 10.52 | 10.56 | 10.44 | 10.51 | 1,663,187 | -0.01(-0.12%) |
Aug 09, 2017 | 10.54 | 10.59 | 10.49 | 10.52 | 1,139,772 | +0.00(+0.00%) |
Aug 08, 2017 | 10.47 | 10.54 | 10.43 | 10.52 | 1,070,865 | +0.06(+0.54%) |
Aug 07, 2017 | 10.43 | 10.47 | 10.36 | 10.46 | 1,399,407 | +0.04(+0.43%) |
Aug 04, 2017 | 10.40 | 10.44 | 10.28 | 10.42 | 960,544 | +0.02(+0.16%) |
Aug 03, 2017 | 10.40 | 10.44 | 10.32 | 10.40 | 1,464,513 | +0.02(+0.24%) |
Aug 02, 2017 | 10.36 | 10.42 | 10.31 | 10.38 | 1,126,896 | +0.03(+0.31%) |
Aug 01, 2017 | 10.27 | 10.36 | 10.24 | 10.35 | 1,601,959 | +0.10(+0.95%) |
Jul 31, 2017 | 10.23 | 10.30 | 10.15 | 10.25 | 1,281,529 | +0.06(+0.64%) |
Jul 28, 2017 | 10.26 | 10.26 | 10.15 | 10.18 | 727,384 | -0.06(-0.55%) |
Jul 27, 2017 | 10.22 | 10.24 | 10.09 | 10.24 | 1,326,839 | +0.12(+1.20%) |
Jul 26, 2017 | 10.17 | 10.18 | 10.11 | 10.12 | 969,954 | -0.03(-0.28%) |
Jul 25, 2017 | 10.20 | 10.22 | 10.09 | 10.15 | 1,403,636 | -0.02(-0.20%) |
Jul 24, 2017 | 10.24 | 10.27 | 10.15 | 10.17 | 802,604 | -0.05(-0.52%) |
Jul 21, 2017 | 10.19 | 10.23 | 10.09 | 10.22 | 1,016,763 | +0.09(+0.84%) |
Jul 20, 2017 | 10.14 | 10.21 | 10.12 | 10.13 | 801,921 | +0.01(+0.08%) |
Jul 19, 2017 | 10.08 | 10.20 | 10.06 | 10.13 | 1,229,704 | +0.04(+0.44%) |
Jul 18, 2017 | 10.32 | 10.33 | 10.01 | 10.08 | 1,556,408 | -0.26(-2.47%) |
Jul 17, 2017 | 10.33 | 10.38 | 10.30 | 10.34 | 1,156,661 | +0.04(+0.39%) |
Jul 14, 2017 | 10.27 | 10.33 | 10.23 | 10.30 | 667,162 | +0.03(+0.28%) |
Jul 13, 2017 | 10.34 | 10.35 | 10.19 | 10.27 | 1,306,209 | -0.03(-0.28%) |
Jul 12, 2017 | 10.26 | 10.35 | 10.23 | 10.30 | 1,568,985 | +0.05(+0.47%) |
Jul 11, 2017 | 10.17 | 10.25 | 10.07 | 10.25 | 1,938,036 | +0.14(+1.39%) |
Jul 10, 2017 | 10.05 | 10.24 | 10.02 | 10.11 | 2,110,332 | +0.06(+0.60%) |
Jul 07, 2017 | 10.13 | 10.15 | 10.03 | 10.05 | 1,202,878 | -0.07(-0.72%) |
Jul 06, 2017 | 10.18 | 10.20 | 10.10 | 10.12 | 2,260,371 | -0.11(-1.10%) |
Jul 05, 2017 | 10.23 | 10.34 | 10.16 | 10.23 | 2,087,805 | +0.02(+0.16%) |
Jul 03, 2017 | 10.12 | 10.24 | 10.09 | 10.22 | 1,287,030 | +0.15(+1.48%) |
Jun 30, 2017 | 10.10 | 10.22 | 10.05 | 10.07 | 2,128,736 | -0.04(-0.40%) |
Jun 29, 2017 | 10.18 | 10.22 | 10.02 | 10.11 | 4,262,773 | -0.12(-1.22%) |
Jun 28, 2017 | 10.46 | 10.47 | 10.22 | 10.23 | 5,675,678 | -0.24(-2.27%) |
Jun 27, 2017 | 10.58 | 10.59 | 10.43 | 10.47 | 17,159,150 | -0.60(-5.39%) |
Jun 26, 2017 | 11.03 | 11.07 | 10.91 | 11.07 | 1,291,211 | +0.07(+0.62%) |
Jun 23, 2017 | 10.99 | 11.05 | 10.97 | 11.00 | 1,382,634 | +0.03(+0.29%) |
Jun 22, 2017 | 11.02 | 11.05 | 10.96 | 10.97 | 835,190 | -0.01(-0.11%) |
Jun 21, 2017 | 11.03 | 11.11 | 10.95 | 10.98 | 932,671 | -0.04(-0.36%) |
Jun 20, 2017 | 11.03 | 11.06 | 10.96 | 11.02 | 735,652 | -0.02(-0.22%) |
Jun 19, 2017 | 11.03 | 11.10 | 10.99 | 11.04 | 799,560 | +0.03(+0.26%) |
Jun 16, 2017 | 10.83 | 11.03 | 10.82 | 11.01 | 2,038,004 | +0.16(+1.45%) |
Jun 15, 2017 | 10.72 | 10.87 | 10.72 | 10.86 | 851,653 | +0.11(+1.01%) |
Jun 14, 2017 | 10.69 | 10.79 | 10.68 | 10.75 | 1,059,348 | +0.06(+0.60%) |
Jun 13, 2017 | 10.62 | 10.72 | 10.56 | 10.68 | 780,877 | +0.06(+0.53%) |
Jun 12, 2017 | 10.52 | 10.66 | 10.52 | 10.63 | 1,317,421 | +0.12(+1.14%) |
Jun 09, 2017 | 10.44 | 10.58 | 10.44 | 10.51 | 1,203,564 | +0.06(+0.61%) |
Jun 08, 2017 | 10.41 | 10.51 | 10.40 | 10.44 | 1,083,140 | +0.04(+0.35%) |
Jun 07, 2017 | 10.41 | 10.42 | 10.34 | 10.41 | 644,192 | +0.02(+0.19%) |
Jun 06, 2017 | 10.43 | 10.43 | 10.34 | 10.39 | 859,074 | -0.00(-0.04%) |
Jun 05, 2017 | 10.44 | 10.46 | 10.32 | 10.39 | 1,303,628 | -0.05(-0.46%) |
Jun 02, 2017 | 10.42 | 10.48 | 10.40 | 10.44 | 857,631 | +0.04(+0.42%) |