Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.74 | 11.97 | 11.74 | 11.96 | 281,982 | +0.23(+1.96%) |
Aug 30, 2017 | 11.60 | 11.78 | 11.50 | 11.73 | 160,247 | +0.10(+0.86%) |
Aug 29, 2017 | 11.72 | 11.82 | 11.62 | 11.63 | 177,879 | -0.13(-1.11%) |
Aug 28, 2017 | 11.76 | 11.87 | 11.64 | 11.76 | 223,748 | +0.07(+0.60%) |
Aug 25, 2017 | 11.80 | 11.88 | 11.69 | 11.69 | 276,820 | -0.05(-0.43%) |
Aug 24, 2017 | 11.96 | 12.07 | 11.72 | 11.74 | 270,084 | -0.21(-1.76%) |
Aug 23, 2017 | 12.03 | 12.28 | 11.94 | 11.95 | 177,436 | -0.18(-1.48%) |
Aug 22, 2017 | 12.08 | 12.17 | 12.05 | 12.13 | 142,640 | +0.10(+0.83%) |
Aug 21, 2017 | 12.05 | 12.13 | 12.02 | 12.03 | 180,308 | -0.09(-0.74%) |
Aug 18, 2017 | 12.06 | 12.34 | 11.96 | 12.12 | 240,406 | -0.07(-0.57%) |
Aug 17, 2017 | 12.21 | 12.40 | 12.18 | 12.19 | 173,962 | -0.10(-0.81%) |
Aug 16, 2017 | 12.30 | 12.40 | 12.25 | 12.29 | 146,693 | +0.04(+0.33%) |
Aug 15, 2017 | 12.36 | 12.44 | 12.23 | 12.25 | 149,838 | -0.11(-0.89%) |
Aug 14, 2017 | 12.17 | 12.38 | 12.14 | 12.36 | 230,022 | +0.26(+2.15%) |
Aug 11, 2017 | 12.10 | 12.16 | 11.97 | 12.10 | 242,891 | +0.07(+0.58%) |
Aug 10, 2017 | 12.00 | 12.19 | 11.99 | 12.03 | 221,043 | -0.04(-0.33%) |
Aug 09, 2017 | 12.14 | 12.18 | 12.05 | 12.07 | 236,677 | -0.13(-1.07%) |
Aug 08, 2017 | 12.29 | 12.39 | 12.17 | 12.20 | 192,096 | -0.11(-0.89%) |
Aug 07, 2017 | 12.21 | 12.44 | 12.21 | 12.31 | 278,893 | +0.10(+0.82%) |
Aug 04, 2017 | 12.18 | 12.28 | 12.06 | 12.21 | 292,257 | +0.09(+0.74%) |
Aug 03, 2017 | 12.29 | 12.37 | 12.12 | 12.12 | 459,621 | -0.19(-1.54%) |
Aug 02, 2017 | 11.74 | 12.76 | 11.44 | 12.31 | 1,055,573 | +0.66(+5.67%) |
Aug 01, 2017 | 11.42 | 11.73 | 11.24 | 11.65 | 621,967 | +0.29(+2.55%) |
Jul 31, 2017 | 11.45 | 11.47 | 11.29 | 11.36 | 326,602 | -0.04(-0.35%) |
Jul 28, 2017 | 11.47 | 11.58 | 11.30 | 11.40 | 328,106 | -0.15(-1.30%) |
Jul 27, 2017 | 11.53 | 11.63 | 11.49 | 11.55 | 206,847 | +0.03(+0.26%) |
Jul 26, 2017 | 11.59 | 11.61 | 11.46 | 11.52 | 204,822 | -0.06(-0.52%) |
Jul 25, 2017 | 11.43 | 11.65 | 11.43 | 11.58 | 245,021 | +0.16(+1.40%) |
Jul 24, 2017 | 11.60 | 11.63 | 11.40 | 11.42 | 244,907 | -0.19(-1.64%) |
Jul 21, 2017 | 11.78 | 11.86 | 11.59 | 11.61 | 238,869 | -0.05(-0.43%) |
Jul 20, 2017 | 11.48 | 11.70 | 11.48 | 11.66 | 239,187 | +0.16(+1.39%) |
Jul 19, 2017 | 11.41 | 11.59 | 11.41 | 11.50 | 296,360 | +0.08(+0.70%) |
Jul 18, 2017 | 11.43 | 11.49 | 11.37 | 11.42 | 333,335 | -0.05(-0.44%) |
Jul 17, 2017 | 11.41 | 11.53 | 11.36 | 11.47 | 248,060 | +0.05(+0.44%) |
Jul 14, 2017 | 11.42 | 11.52 | 11.39 | 11.42 | 234,076 | -0.03(-0.26%) |
Jul 13, 2017 | 11.49 | 11.49 | 11.35 | 11.45 | 283,011 | -0.05(-0.43%) |
Jul 12, 2017 | 11.55 | 11.61 | 11.49 | 11.50 | 271,694 | +0.02(+0.17%) |
Jul 11, 2017 | 11.50 | 11.60 | 11.42 | 11.48 | 308,789 | -0.01(-0.09%) |
Jul 10, 2017 | 11.62 | 11.66 | 11.47 | 11.49 | 338,798 | -0.18(-1.54%) |
Jul 07, 2017 | 11.72 | 11.77 | 11.64 | 11.67 | 214,272 | +0.00(+0.00%) |
Jul 06, 2017 | 11.72 | 11.77 | 11.54 | 11.67 | 383,393 | -0.14(-1.19%) |
Jul 05, 2017 | 11.89 | 11.89 | 11.62 | 11.81 | 397,428 | -0.09(-0.76%) |
Jul 03, 2017 | 11.83 | 11.94 | 11.75 | 11.90 | 300,499 | +0.13(+1.10%) |
Jun 30, 2017 | 11.80 | 11.88 | 11.74 | 11.77 | 315,190 | +0.02(+0.17%) |
Jun 29, 2017 | 11.76 | 11.81 | 11.58 | 11.75 | 362,942 | -0.01(-0.09%) |
Jun 28, 2017 | 11.68 | 11.82 | 11.64 | 11.76 | 383,946 | +0.16(+1.38%) |
Jun 27, 2017 | 11.57 | 11.71 | 11.53 | 11.60 | 382,607 | +0.03(+0.26%) |
Jun 26, 2017 | 11.48 | 11.59 | 11.45 | 11.57 | 421,615 | +0.10(+0.87%) |
Jun 23, 2017 | 11.09 | 11.53 | 11.04 | 11.47 | 912,291 | +0.40(+3.61%) |
Jun 22, 2017 | 11.02 | 11.12 | 10.87 | 11.07 | 570,332 | +0.00(+0.00%) |
Jun 21, 2017 | 11.18 | 11.27 | 11.06 | 11.07 | 378,397 | -0.14(-1.25%) |
Jun 20, 2017 | 11.50 | 11.50 | 11.17 | 11.21 | 354,538 | -0.28(-2.44%) |
Jun 19, 2017 | 11.53 | 11.53 | 11.30 | 11.49 | 509,359 | -0.01(-0.09%) |
Jun 16, 2017 | 11.33 | 11.60 | 11.33 | 11.50 | 757,451 | -0.12(-1.03%) |
Jun 15, 2017 | 11.58 | 11.63 | 11.38 | 11.62 | 314,406 | -0.07(-0.60%) |
Jun 14, 2017 | 11.83 | 11.95 | 11.62 | 11.69 | 323,657 | -0.10(-0.85%) |
Jun 13, 2017 | 11.88 | 11.89 | 11.68 | 11.79 | 350,225 | -0.12(-1.01%) |
Jun 12, 2017 | 12.08 | 12.10 | 11.88 | 11.91 | 397,804 | -0.15(-1.24%) |
Jun 09, 2017 | 12.02 | 12.10 | 11.90 | 12.06 | 290,597 | +0.03(+0.25%) |
Jun 08, 2017 | 12.08 | 12.22 | 11.96 | 12.03 | 410,480 | -0.08(-0.66%) |
Jun 07, 2017 | 12.12 | 12.24 | 12.07 | 12.11 | 410,777 | +0.00(+0.00%) |
Jun 06, 2017 | 12.06 | 12.17 | 11.69 | 12.11 | 299,949 | -0.02(-0.16%) |
Jun 05, 2017 | 12.11 | 12.16 | 12.03 | 12.13 | 483,964 | +0.01(+0.08%) |
Jun 02, 2017 | 11.96 | 12.19 | 11.87 | 12.12 | 511,222 | +0.17(+1.42%) |