Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.85 | 10.86 | 10.81 | 10.81 | 8,467 | -0.03(-0.27%) |
Aug 30, 2017 | 10.93 | 10.93 | 10.84 | 10.84 | 8,640 | -0.07(-0.61%) |
Aug 29, 2017 | 10.91 | 10.92 | 10.89 | 10.91 | 7,014 | +0.05(+0.48%) |
Aug 28, 2017 | 10.92 | 10.92 | 10.86 | 10.86 | 6,885 | -0.07(-0.61%) |
Aug 25, 2017 | 10.87 | 10.93 | 10.87 | 10.93 | 3,876 | +0.07(+0.61%) |
Aug 24, 2017 | 10.87 | 10.87 | 10.85 | 10.86 | 4,948 | -0.01(-0.07%) |
Aug 23, 2017 | 10.85 | 10.87 | 10.84 | 10.87 | 4,108 | +0.04(+0.33%) |
Aug 22, 2017 | 10.81 | 10.84 | 10.81 | 10.83 | 4,573 | +0.02(+0.15%) |
Aug 21, 2017 | 10.78 | 10.81 | 10.74 | 10.81 | 17,685 | +0.04(+0.35%) |
Aug 18, 2017 | 10.73 | 10.78 | 10.73 | 10.78 | 12,287 | +0.05(+0.48%) |
Aug 17, 2017 | 10.69 | 10.73 | 10.69 | 10.73 | 10,880 | +0.04(+0.34%) |
Aug 16, 2017 | 10.65 | 10.69 | 10.64 | 10.69 | 14,187 | +0.07(+0.69%) |
Aug 15, 2017 | 10.66 | 10.66 | 10.59 | 10.62 | 10,534 | -0.04(-0.41%) |
Aug 14, 2017 | 10.71 | 10.73 | 10.66 | 10.66 | 7,465 | -0.02(-0.21%) |
Aug 11, 2017 | 10.73 | 10.73 | 10.59 | 10.68 | 13,626 | -0.04(-0.34%) |
Aug 10, 2017 | 10.76 | 10.76 | 10.72 | 10.72 | 16,405 | -0.04(-0.34%) |
Aug 09, 2017 | 10.82 | 10.82 | 10.76 | 10.76 | 16,047 | -0.02(-0.20%) |
Aug 08, 2017 | 10.81 | 10.84 | 10.76 | 10.78 | 17,563 | -0.07(-0.61%) |
Aug 07, 2017 | 10.87 | 10.90 | 10.84 | 10.84 | 4,564 | -0.01(-0.14%) |
Aug 04, 2017 | 10.93 | 10.93 | 10.86 | 10.86 | 4,415 | -0.06(-0.54%) |
Aug 03, 2017 | 10.93 | 10.96 | 10.92 | 10.92 | 2,859 | -0.01(-0.13%) |
Aug 02, 2017 | 11.06 | 11.06 | 10.91 | 10.93 | 19,365 | -0.12(-1.13%) |
Aug 01, 2017 | 10.98 | 11.06 | 10.92 | 11.06 | 23,783 | +0.07(+0.67%) |
Jul 31, 2017 | 10.79 | 10.98 | 10.79 | 10.98 | 15,939 | +0.17(+1.53%) |
Jul 28, 2017 | 10.75 | 10.82 | 10.75 | 10.82 | 8,868 | +0.10(+0.92%) |
Jul 27, 2017 | 10.68 | 10.76 | 10.68 | 10.72 | 9,537 | +0.01(+0.07%) |
Jul 26, 2017 | 10.70 | 10.79 | 10.70 | 10.71 | 9,442 | +0.05(+0.48%) |
Jul 25, 2017 | 10.76 | 10.78 | 10.66 | 10.66 | 23,365 | -0.08(-0.75%) |
Jul 24, 2017 | 10.83 | 10.83 | 10.73 | 10.74 | 27,498 | -0.09(-0.81%) |
Jul 21, 2017 | 10.85 | 10.85 | 10.79 | 10.83 | 9,938 | -0.00(-0.03%) |
Jul 20, 2017 | 10.87 | 10.87 | 10.81 | 10.83 | 13,976 | -0.00(-0.03%) |
Jul 19, 2017 | 10.92 | 10.92 | 10.84 | 10.84 | 13,264 | -0.06(-0.53%) |
Jul 18, 2017 | 10.86 | 10.89 | 10.86 | 10.89 | 8,102 | +0.04(+0.40%) |
Jul 17, 2017 | 10.86 | 10.90 | 10.84 | 10.85 | 12,033 | -0.01(-0.07%) |
Jul 14, 2017 | 10.79 | 10.87 | 10.79 | 10.86 | 11,125 | +0.06(+0.54%) |
Jul 13, 2017 | 10.80 | 10.84 | 10.78 | 10.80 | 11,380 | +0.01(+0.14%) |
Jul 12, 2017 | 10.81 | 10.85 | 10.78 | 10.78 | 23,557 | +0.01(+0.08%) |
Jul 11, 2017 | 10.73 | 10.78 | 10.70 | 10.78 | 14,170 | +0.07(+0.68%) |
Jul 10, 2017 | 10.63 | 10.73 | 10.58 | 10.70 | 34,595 | +0.11(+1.04%) |
Jul 07, 2017 | 10.67 | 10.67 | 10.58 | 10.59 | 27,272 | -0.06(-0.55%) |
Jul 06, 2017 | 10.73 | 10.73 | 10.62 | 10.65 | 26,026 | -0.10(-0.88%) |
Jul 05, 2017 | 10.75 | 10.75 | 10.68 | 10.75 | 7,871 | +0.02(+0.20%) |
Jul 03, 2017 | 10.72 | 10.73 | 10.68 | 10.73 | 11,006 | +0.05(+0.48%) |
Jun 30, 2017 | 10.64 | 10.67 | 10.64 | 10.67 | 8,126 | +0.04(+0.38%) |
Jun 29, 2017 | 10.70 | 10.70 | 10.63 | 10.63 | 17,632 | -0.08(-0.72%) |
Jun 28, 2017 | 10.69 | 10.73 | 10.66 | 10.71 | 17,698 | +0.02(+0.21%) |
Jun 27, 2017 | 10.73 | 10.73 | 10.69 | 10.69 | 4,908 | -0.04(-0.34%) |
Jun 26, 2017 | 10.68 | 10.73 | 10.68 | 10.73 | 17,480 | +0.05(+0.48%) |
Jun 23, 2017 | 10.66 | 10.68 | 10.60 | 10.67 | 11,356 | +0.00(+0.00%) |
Jun 22, 2017 | 10.64 | 10.69 | 10.64 | 10.67 | 12,068 | +0.04(+0.34%) |
Jun 21, 2017 | 10.64 | 10.64 | 10.59 | 10.64 | 13,718 | +0.02(+0.21%) |
Jun 20, 2017 | 10.62 | 10.62 | 10.54 | 10.62 | 29,440 | +0.05(+0.48%) |
Jun 19, 2017 | 10.56 | 10.56 | 10.54 | 10.56 | 4,150 | +0.02(+0.21%) |
Jun 16, 2017 | 10.56 | 10.56 | 10.51 | 10.54 | 14,544 | +0.04(+0.42%) |
Jun 15, 2017 | 10.50 | 10.53 | 10.46 | 10.50 | 10,859 | +0.02(+0.17%) |
Jun 14, 2017 | 10.50 | 10.50 | 10.47 | 10.48 | 22,320 | +0.01(+0.10%) |
Jun 13, 2017 | 10.54 | 10.54 | 10.46 | 10.47 | 12,403 | -0.01(-0.13%) |
Jun 12, 2017 | 10.45 | 10.51 | 10.40 | 10.48 | 20,125 | +0.04(+0.34%) |
Jun 09, 2017 | 10.42 | 10.51 | 10.40 | 10.45 | 35,291 | +0.01(+0.14%) |
Jun 08, 2017 | 10.49 | 10.50 | 10.43 | 10.43 | 22,362 | -0.01(-0.14%) |
Jun 07, 2017 | 10.51 | 10.51 | 10.44 | 10.45 | 13,186 | -0.04(-0.35%) |
Jun 06, 2017 | 10.43 | 10.55 | 10.38 | 10.48 | 22,864 | +0.05(+0.49%) |
Jun 05, 2017 | 10.48 | 10.50 | 10.40 | 10.43 | 42,928 | -0.05(-0.49%) |
Jun 02, 2017 | 10.51 | 10.51 | 10.46 | 10.48 | 24,615 | +0.01(+0.14%) |