Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.99 | 11.14 | 10.96 | 11.10 | 163,746 | +0.17(+1.56%) |
Aug 30, 2017 | 10.88 | 10.93 | 10.88 | 10.93 | 54,745 | -0.02(-0.22%) |
Aug 29, 2017 | 10.76 | 11.00 | 10.76 | 10.96 | 81,074 | +0.04(+0.34%) |
Aug 28, 2017 | 10.99 | 11.01 | 10.89 | 10.92 | 57,302 | -0.05(-0.44%) |
Aug 25, 2017 | 10.94 | 10.97 | 10.91 | 10.97 | 45,089 | +0.05(+0.50%) |
Aug 24, 2017 | 10.90 | 10.93 | 10.87 | 10.91 | 47,038 | +0.03(+0.28%) |
Aug 23, 2017 | 10.74 | 10.96 | 10.74 | 10.88 | 66,534 | +0.09(+0.85%) |
Aug 22, 2017 | 10.74 | 10.84 | 10.71 | 10.79 | 74,915 | +0.09(+0.80%) |
Aug 21, 2017 | 10.82 | 10.82 | 10.67 | 10.71 | 58,110 | -0.18(-1.68%) |
Aug 18, 2017 | 10.82 | 10.89 | 10.71 | 10.89 | 78,574 | +0.10(+0.91%) |
Aug 17, 2017 | 10.87 | 10.87 | 10.79 | 10.79 | 82,969 | -0.07(-0.68%) |
Aug 16, 2017 | 10.85 | 10.87 | 10.74 | 10.87 | 155,754 | +0.11(+1.02%) |
Aug 15, 2017 | 10.84 | 10.91 | 10.75 | 10.76 | 129,456 | -0.13(-1.18%) |
Aug 14, 2017 | 10.87 | 10.93 | 10.84 | 10.88 | 75,491 | +0.07(+0.62%) |
Aug 11, 2017 | 10.53 | 10.93 | 10.53 | 10.82 | 275,728 | -0.02(-0.17%) |
Aug 10, 2017 | 10.93 | 11.03 | 10.79 | 10.84 | 138,262 | -0.15(-1.34%) |
Aug 09, 2017 | 11.03 | 11.06 | 10.94 | 10.98 | 251,046 | -0.15(-1.37%) |
Aug 08, 2017 | 11.12 | 11.16 | 11.02 | 11.13 | 106,842 | -0.11(-0.98%) |
Aug 07, 2017 | 11.29 | 11.29 | 11.18 | 11.24 | 61,144 | -0.05(-0.43%) |
Aug 04, 2017 | 11.27 | 11.39 | 11.21 | 11.29 | 106,445 | -0.01(-0.11%) |
Aug 03, 2017 | 11.46 | 11.53 | 11.30 | 11.31 | 88,336 | -0.20(-1.75%) |
Aug 02, 2017 | 11.49 | 11.52 | 11.41 | 11.51 | 105,769 | +0.01(+0.11%) |
Aug 01, 2017 | 11.40 | 11.55 | 11.40 | 11.50 | 106,520 | +0.04(+0.37%) |
Jul 31, 2017 | 11.44 | 11.51 | 11.40 | 11.45 | 42,666 | -0.02(-0.21%) |
Jul 28, 2017 | 11.51 | 11.51 | 11.41 | 11.48 | 71,530 | -0.04(-0.32%) |
Jul 27, 2017 | 11.68 | 11.68 | 11.49 | 11.51 | 65,944 | -0.07(-0.58%) |
Jul 26, 2017 | 11.54 | 11.60 | 11.41 | 11.58 | 57,527 | +0.10(+0.85%) |
Jul 25, 2017 | 11.54 | 11.54 | 11.40 | 11.48 | 71,946 | +0.09(+0.75%) |
Jul 24, 2017 | 11.41 | 11.46 | 11.40 | 11.40 | 59,357 | +0.01(+0.05%) |
Jul 21, 2017 | 11.42 | 11.43 | 11.35 | 11.39 | 58,083 | -0.03(-0.27%) |
Jul 20, 2017 | 11.39 | 11.43 | 11.34 | 11.42 | 64,150 | +0.05(+0.43%) |
Jul 19, 2017 | 11.32 | 11.42 | 11.31 | 11.37 | 54,515 | +0.05(+0.48%) |
Jul 18, 2017 | 11.32 | 11.39 | 11.31 | 11.32 | 59,107 | +0.04(+0.38%) |
Jul 17, 2017 | 11.27 | 11.38 | 11.25 | 11.28 | 51,386 | -0.05(-0.48%) |
Jul 14, 2017 | 11.13 | 11.33 | 11.13 | 11.33 | 73,189 | +0.18(+1.58%) |
Jul 13, 2017 | 11.19 | 11.25 | 11.11 | 11.16 | 132,612 | -0.08(-0.70%) |
Jul 12, 2017 | 11.12 | 11.23 | 11.09 | 11.23 | 74,927 | +0.16(+1.48%) |
Jul 11, 2017 | 11.05 | 11.14 | 11.05 | 11.07 | 58,619 | +0.02(+0.22%) |
Jul 10, 2017 | 11.06 | 11.18 | 11.04 | 11.05 | 50,025 | -0.04(-0.38%) |
Jul 07, 2017 | 11.03 | 11.05 | 11.01 | 11.09 | 65,721 | +0.10(+0.88%) |
Jul 06, 2017 | 11.11 | 11.21 | 10.96 | 10.99 | 132,597 | -0.09(-0.82%) |
Jul 05, 2017 | 11.39 | 11.39 | 11.06 | 11.08 | 52,607 | -0.32(-2.77%) |
Jul 03, 2017 | 11.42 | 11.42 | 11.25 | 11.40 | 52,795 | +0.05(+0.48%) |
Jun 30, 2017 | 11.34 | 11.35 | 11.22 | 11.34 | 67,175 | +0.09(+0.81%) |
Jun 29, 2017 | 11.20 | 11.36 | 11.20 | 11.25 | 81,383 | +0.05(+0.43%) |
Jun 28, 2017 | 11.20 | 11.26 | 11.17 | 11.20 | 73,178 | +0.04(+0.32%) |
Jun 27, 2017 | 11.09 | 11.22 | 11.07 | 11.17 | 73,373 | +0.09(+0.82%) |
Jun 26, 2017 | 11.23 | 11.23 | 11.04 | 11.08 | 77,764 | -0.06(-0.54%) |
Jun 23, 2017 | 10.99 | 11.17 | 10.99 | 11.14 | 42,929 | +0.16(+1.49%) |
Jun 22, 2017 | 10.97 | 11.05 | 10.91 | 10.97 | 67,155 | +0.11(+1.06%) |
Jun 21, 2017 | 10.91 | 11.01 | 10.80 | 10.86 | 94,625 | -0.01(-0.06%) |
Jun 20, 2017 | 10.87 | 10.93 | 10.73 | 10.87 | 148,517 | -0.18(-1.59%) |
Jun 19, 2017 | 11.25 | 11.25 | 11.04 | 11.04 | 65,402 | -0.20(-1.77%) |
Jun 16, 2017 | 10.95 | 11.24 | 10.89 | 11.24 | 100,287 | +0.32(+2.93%) |
Jun 15, 2017 | 10.98 | 10.98 | 10.81 | 10.92 | 174,836 | -0.07(-0.60%) |
Jun 14, 2017 | 11.20 | 11.20 | 10.92 | 10.99 | 78,777 | -0.21(-1.84%) |
Jun 13, 2017 | 11.10 | 11.19 | 11.02 | 11.19 | 102,108 | +0.16(+1.42%) |
Jun 12, 2017 | 11.02 | 11.10 | 10.94 | 11.04 | 63,589 | +0.03(+0.27%) |
Jun 09, 2017 | 10.91 | 11.05 | 10.90 | 11.01 | 67,635 | +0.10(+0.89%) |
Jun 08, 2017 | 10.80 | 10.91 | 10.67 | 10.91 | 171,578 | +0.10(+0.89%) |
Jun 07, 2017 | 10.91 | 10.98 | 10.81 | 10.81 | 147,494 | -0.13(-1.16%) |
Jun 06, 2017 | 10.94 | 10.98 | 10.91 | 10.94 | 84,636 | -0.01(-0.06%) |
Jun 05, 2017 | 10.94 | 10.96 | 10.91 | 10.94 | 73,890 | -0.08(-0.77%) |
Jun 02, 2017 | 11.04 | 11.04 | 10.98 | 11.03 | 57,339 | +0.03(+0.27%) |