Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.31 | 11.35 | 11.27 | 11.34 | 68,679 | +0.01(+0.09%) |
Aug 30, 2017 | 11.25 | 11.35 | 11.25 | 11.33 | 50,249 | +0.00(+0.02%) |
Aug 29, 2017 | 11.32 | 11.37 | 11.32 | 11.33 | 66,910 | -0.04(-0.37%) |
Aug 28, 2017 | 11.36 | 11.40 | 11.34 | 11.37 | 74,645 | +0.08(+0.71%) |
Aug 25, 2017 | 11.12 | 11.29 | 11.12 | 11.29 | 52,490 | +0.14(+1.26%) |
Aug 24, 2017 | 11.21 | 11.21 | 11.12 | 11.15 | 54,392 | +0.03(+0.27%) |
Aug 23, 2017 | 11.08 | 11.13 | 11.05 | 11.12 | 63,755 | -0.03(-0.27%) |
Aug 22, 2017 | 11.16 | 11.16 | 11.10 | 11.15 | 49,658 | +0.05(+0.45%) |
Aug 21, 2017 | 11.15 | 11.15 | 11.06 | 11.10 | 106,250 | -0.26(-2.29%) |
Aug 18, 2017 | 11.26 | 11.37 | 11.26 | 11.36 | 63,537 | +0.18(+1.61%) |
Aug 17, 2017 | 11.32 | 11.36 | 11.18 | 11.18 | 51,715 | -0.10(-0.89%) |
Aug 16, 2017 | 11.18 | 11.30 | 11.18 | 11.28 | 69,103 | +0.05(+0.45%) |
Aug 15, 2017 | 11.19 | 11.23 | 11.18 | 11.23 | 67,495 | +0.07(+0.63%) |
Aug 14, 2017 | 11.21 | 11.22 | 11.14 | 11.16 | 130,649 | +0.19(+1.73%) |
Aug 11, 2017 | 10.91 | 11.00 | 10.90 | 10.97 | 81,368 | +0.24(+2.24%) |
Aug 10, 2017 | 10.78 | 10.79 | 10.69 | 10.73 | 90,964 | -0.12(-1.11%) |
Aug 09, 2017 | 10.51 | 10.89 | 10.51 | 10.85 | 75,699 | +0.38(+3.68%) |
Aug 08, 2017 | 10.36 | 10.52 | 10.35 | 10.46 | 79,081 | +0.10(+0.92%) |
Aug 07, 2017 | 10.32 | 10.38 | 10.30 | 10.37 | 46,154 | -0.02(-0.19%) |
Aug 04, 2017 | 10.37 | 10.41 | 10.30 | 10.39 | 69,259 | +0.23(+2.26%) |
Aug 03, 2017 | 10.11 | 10.21 | 10.11 | 10.16 | 101,269 | +0.04(+0.35%) |
Aug 02, 2017 | 10.14 | 10.16 | 10.05 | 10.12 | 56,531 | -0.07(-0.69%) |
Aug 01, 2017 | 10.01 | 10.22 | 10.01 | 10.20 | 85,102 | +0.28(+2.77%) |
Jul 31, 2017 | 9.890 | 9.920 | 9.820 | 9.920 | 48,597 | +0.18(+1.85%) |
Jul 28, 2017 | 9.750 | 9.760 | 9.675 | 9.740 | 61,380 | -0.09(-0.92%) |
Jul 27, 2017 | 9.880 | 9.925 | 9.770 | 9.830 | 124,092 | +0.01(+0.10%) |
Jul 26, 2017 | 9.780 | 9.820 | 9.720 | 9.820 | 53,382 | +0.15(+1.55%) |
Jul 25, 2017 | 9.710 | 9.730 | 9.658 | 9.670 | 84,234 | -0.08(-0.82%) |
Jul 24, 2017 | 9.740 | 9.770 | 9.680 | 9.750 | 58,035 | +0.00(+0.00%) |
Jul 21, 2017 | 9.740 | 9.760 | 9.690 | 9.750 | 82,138 | -0.06(-0.61%) |
Jul 20, 2017 | 9.830 | 9.850 | 9.780 | 9.810 | 39,892 | -0.08(-0.81%) |
Jul 19, 2017 | 9.760 | 9.890 | 9.760 | 9.890 | 135,617 | +0.09(+0.92%) |
Jul 18, 2017 | 9.780 | 9.810 | 9.755 | 9.800 | 70,746 | +0.00(+0.00%) |
Jul 17, 2017 | 9.790 | 9.810 | 9.760 | 9.800 | 68,463 | -0.04(-0.41%) |
Jul 14, 2017 | 9.740 | 9.850 | 9.740 | 9.840 | 64,090 | +0.06(+0.61%) |
Jul 13, 2017 | 9.730 | 9.780 | 9.660 | 9.780 | 55,882 | -0.02(-0.20%) |
Jul 12, 2017 | 9.710 | 9.810 | 9.710 | 9.800 | 46,579 | +0.20(+2.08%) |
Jul 11, 2017 | 9.530 | 9.600 | 9.490 | 9.600 | 131,847 | +0.02(+0.21%) |
Jul 10, 2017 | 9.440 | 9.600 | 9.440 | 9.580 | 77,228 | +0.22(+2.35%) |
Jul 07, 2017 | 9.400 | 9.420 | 9.320 | 9.360 | 143,245 | +0.19(+2.07%) |
Jul 06, 2017 | 9.108 | 9.250 | 9.070 | 9.170 | 112,290 | -0.15(-1.61%) |
Jul 05, 2017 | 9.290 | 9.330 | 9.260 | 9.320 | 67,116 | -0.06(-0.64%) |
Jul 03, 2017 | 9.440 | 9.450 | 9.350 | 9.380 | 207,601 | -0.02(-0.21%) |
Jun 30, 2017 | 9.480 | 9.480 | 9.360 | 9.400 | 352,755 | -0.07(-0.79%) |
Jun 29, 2017 | 9.590 | 9.590 | 9.420 | 9.475 | 259,535 | -0.25(-2.52%) |
Jun 28, 2017 | 9.770 | 9.780 | 9.670 | 9.720 | 1,467,861 | +0.01(+0.10%) |
Jun 27, 2017 | 9.860 | 9.880 | 9.700 | 9.710 | 1,373,906 | -0.29(-2.90%) |
Jun 26, 2017 | 10.04 | 10.08 | 9.970 | 10.00 | 1,619,766 | +0.02(+0.20%) |
Jun 23, 2017 | 9.970 | 10.05 | 9.930 | 9.980 | 419,224 | -0.12(-1.19%) |
Jun 22, 2017 | 10.10 | 10.13 | 10.02 | 10.10 | 168,391 | -0.04(-0.39%) |
Jun 21, 2017 | 10.11 | 10.15 | 10.08 | 10.14 | 105,282 | +0.02(+0.20%) |
Jun 20, 2017 | 10.18 | 10.22 | 10.07 | 10.12 | 85,685 | +0.09(+0.95%) |
Jun 19, 2017 | 10.03 | 10.08 | 10.00 | 10.03 | 93,300 | +0.10(+0.96%) |
Jun 16, 2017 | 9.830 | 9.960 | 9.830 | 9.930 | 110,375 | +0.09(+0.91%) |
Jun 15, 2017 | 9.730 | 9.840 | 9.730 | 9.840 | 111,158 | -0.07(-0.71%) |
Jun 14, 2017 | 10.00 | 10.03 | 9.860 | 9.910 | 155,559 | +0.22(+2.32%) |
Jun 13, 2017 | 9.770 | 9.778 | 9.660 | 9.685 | 78,365 | -0.01(-0.15%) |
Jun 12, 2017 | 9.730 | 9.750 | 9.680 | 9.700 | 143,828 | -0.09(-0.92%) |
Jun 09, 2017 | 9.754 | 9.826 | 9.754 | 9.790 | 133,516 | -0.05(-0.51%) |
Jun 08, 2017 | 9.810 | 9.890 | 9.775 | 9.840 | 133,965 | +0.33(+3.47%) |
Jun 07, 2017 | 9.510 | 9.560 | 9.440 | 9.510 | 88,127 | +0.46(+5.08%) |
Jun 06, 2017 | 8.945 | 9.090 | 8.938 | 9.050 | 106,550 | +0.27(+3.02%) |
Jun 05, 2017 | 8.700 | 8.900 | 8.700 | 8.785 | 67,196 | -0.04(-0.50%) |
Jun 02, 2017 | 8.790 | 8.880 | 8.790 | 8.829 | 70,422 | +0.17(+1.95%) |