Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.11 | 11.41 | 10.98 | 11.31 | 154,630 | +0.20(+1.78%) |
Aug 30, 2017 | 10.98 | 11.15 | 10.95 | 11.11 | 134,097 | +0.03(+0.30%) |
Aug 29, 2017 | 11.01 | 11.11 | 10.71 | 11.08 | 286,863 | +0.07(+0.60%) |
Aug 28, 2017 | 11.05 | 11.08 | 10.91 | 11.01 | 157,708 | -0.03(-0.30%) |
Aug 25, 2017 | 11.38 | 11.39 | 10.91 | 11.05 | 207,050 | -0.23(-2.05%) |
Aug 24, 2017 | 11.24 | 11.38 | 11.24 | 11.28 | 65,371 | -0.07(-0.58%) |
Aug 23, 2017 | 11.28 | 11.57 | 11.21 | 11.34 | 107,807 | +0.03(+0.29%) |
Aug 22, 2017 | 11.05 | 11.51 | 11.05 | 11.31 | 157,214 | +0.26(+2.39%) |
Aug 21, 2017 | 11.15 | 11.16 | 10.98 | 11.05 | 185,035 | -0.16(-1.47%) |
Aug 18, 2017 | 11.28 | 11.34 | 11.11 | 11.21 | 189,211 | -0.10(-0.87%) |
Aug 17, 2017 | 11.44 | 11.46 | 11.28 | 11.31 | 89,195 | -0.16(-1.44%) |
Aug 16, 2017 | 11.77 | 11.77 | 11.47 | 11.47 | 158,925 | -0.30(-2.52%) |
Aug 15, 2017 | 11.77 | 11.90 | 11.54 | 11.77 | 263,487 | -0.07(-0.56%) |
Aug 14, 2017 | 12.04 | 12.07 | 11.80 | 11.84 | 145,972 | -0.13(-1.10%) |
Aug 11, 2017 | 11.80 | 12.07 | 11.77 | 11.97 | 105,581 | +0.07(+0.55%) |
Aug 10, 2017 | 11.84 | 12.00 | 11.83 | 11.90 | 89,811 | +0.03(+0.28%) |
Aug 09, 2017 | 11.80 | 12.07 | 11.75 | 11.87 | 137,209 | +0.20(+1.70%) |
Aug 08, 2017 | 11.77 | 11.97 | 11.62 | 11.67 | 165,363 | -0.16(-1.39%) |
Aug 07, 2017 | 12.00 | 12.08 | 11.81 | 11.84 | 116,550 | -0.16(-1.37%) |
Aug 04, 2017 | 12.20 | 12.27 | 11.97 | 12.00 | 133,520 | -0.30(-2.41%) |
Aug 03, 2017 | 12.40 | 12.53 | 12.13 | 12.30 | 185,926 | -0.23(-1.84%) |
Aug 02, 2017 | 12.56 | 12.69 | 12.40 | 12.53 | 366,564 | -0.06(-0.51%) |
Aug 01, 2017 | 12.76 | 12.76 | 12.47 | 12.59 | 143,529 | -0.16(-1.26%) |
Jul 31, 2017 | 12.50 | 12.76 | 12.11 | 12.76 | 251,726 | +0.35(+2.85%) |
Jul 28, 2017 | 12.53 | 12.69 | 12.34 | 12.40 | 153,976 | -0.13(-1.03%) |
Jul 27, 2017 | 12.69 | 12.76 | 12.52 | 12.53 | 147,804 | -0.16(-1.27%) |
Jul 26, 2017 | 12.76 | 12.76 | 12.63 | 12.69 | 251,201 | +0.13(+1.02%) |
Jul 25, 2017 | 12.50 | 12.72 | 12.50 | 12.56 | 212,658 | +0.13(+1.03%) |
Jul 24, 2017 | 12.40 | 12.53 | 12.37 | 12.43 | 76,716 | +0.06(+0.52%) |
Jul 21, 2017 | 12.37 | 12.40 | 12.25 | 12.37 | 86,695 | +0.03(+0.26%) |
Jul 20, 2017 | 12.27 | 12.34 | 12.24 | 12.34 | 128,066 | +0.10(+0.79%) |
Jul 19, 2017 | 12.08 | 12.31 | 12.01 | 12.24 | 246,951 | +0.16(+1.33%) |
Jul 18, 2017 | 11.86 | 12.11 | 11.86 | 12.08 | 134,573 | +0.22(+1.90%) |
Jul 17, 2017 | 11.79 | 11.99 | 11.79 | 11.86 | 112,739 | -0.03(-0.27%) |
Jul 14, 2017 | 11.66 | 11.98 | 11.66 | 11.89 | 159,850 | +0.13(+1.09%) |
Jul 13, 2017 | 11.76 | 11.76 | 11.57 | 11.76 | 75,512 | +0.16(+1.38%) |
Jul 12, 2017 | 11.37 | 11.69 | 11.37 | 11.60 | 167,590 | +0.26(+2.27%) |
Jul 11, 2017 | 11.24 | 11.44 | 11.22 | 11.34 | 61,043 | +0.10(+0.86%) |
Jul 10, 2017 | 11.15 | 11.37 | 11.12 | 11.24 | 116,852 | -0.03(-0.28%) |
Jul 07, 2017 | 11.24 | 11.37 | 11.12 | 11.28 | 90,900 | -0.10(-0.85%) |
Jul 06, 2017 | 11.60 | 11.63 | 11.31 | 11.37 | 109,248 | -0.22(-1.94%) |
Jul 05, 2017 | 11.76 | 11.76 | 11.36 | 11.60 | 179,184 | -0.19(-1.64%) |
Jul 03, 2017 | 11.41 | 11.89 | 11.37 | 11.79 | 154,246 | +0.51(+4.56%) |
Jun 30, 2017 | 11.31 | 11.60 | 11.21 | 11.28 | 235,810 | -0.10(-0.85%) |
Jun 29, 2017 | 11.31 | 11.55 | 11.18 | 11.37 | 142,472 | -0.06(-0.56%) |
Jun 28, 2017 | 11.44 | 11.63 | 11.28 | 11.44 | 144,463 | +0.00(+0.00%) |
Jun 27, 2017 | 11.47 | 11.63 | 11.36 | 11.44 | 138,593 | -0.13(-1.11%) |
Jun 26, 2017 | 11.31 | 11.70 | 11.31 | 11.57 | 151,107 | +0.26(+2.27%) |
Jun 23, 2017 | 11.12 | 11.34 | 11.02 | 11.31 | 161,790 | +0.19(+1.73%) |
Jun 22, 2017 | 10.67 | 11.21 | 10.67 | 11.12 | 171,248 | +0.45(+4.22%) |
Jun 21, 2017 | 10.80 | 10.89 | 10.66 | 10.67 | 178,598 | -0.16(-1.48%) |
Jun 20, 2017 | 11.08 | 11.14 | 10.76 | 10.83 | 262,210 | -0.32(-2.88%) |
Jun 19, 2017 | 11.41 | 11.57 | 11.12 | 11.15 | 237,671 | -0.35(-3.07%) |
Jun 16, 2017 | 11.37 | 11.63 | 11.37 | 11.50 | 156,966 | +0.10(+0.85%) |
Jun 15, 2017 | 11.47 | 11.55 | 11.36 | 11.41 | 157,931 | -0.06(-0.56%) |
Jun 14, 2017 | 11.89 | 11.92 | 11.47 | 11.47 | 176,585 | -0.39(-3.25%) |
Jun 13, 2017 | 11.86 | 11.95 | 11.76 | 11.86 | 115,521 | +0.00(+0.00%) |
Jun 12, 2017 | 11.86 | 12.21 | 11.82 | 11.86 | 204,044 | +0.03(+0.27%) |
Jun 09, 2017 | 11.57 | 11.86 | 11.47 | 11.82 | 99,518 | +0.29(+2.51%) |
Jun 08, 2017 | 11.53 | 11.63 | 11.44 | 11.53 | 130,989 | -0.03(-0.28%) |
Jun 07, 2017 | 11.92 | 11.97 | 11.53 | 11.57 | 152,899 | -0.39(-3.23%) |
Jun 06, 2017 | 11.86 | 11.96 | 11.63 | 11.95 | 157,143 | +0.19(+1.64%) |
Jun 05, 2017 | 11.66 | 11.78 | 11.60 | 11.76 | 116,008 | +0.13(+1.10%) |
Jun 02, 2017 | 11.76 | 11.76 | 11.57 | 11.63 | 121,835 | -0.13(-1.09%) |