Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.75 | 12.04 | 11.75 | 12.04 | 4,694 | +0.31(+2.65%) |
Aug 30, 2017 | 11.87 | 11.93 | 11.62 | 11.73 | 24,320 | -0.17(-1.43%) |
Aug 29, 2017 | 12.27 | 12.27 | 11.87 | 11.90 | 17,457 | +0.09(+0.76%) |
Aug 28, 2017 | 11.57 | 11.83 | 11.48 | 11.81 | 17,278 | +0.44(+3.87%) |
Aug 25, 2017 | 11.48 | 11.52 | 11.37 | 11.37 | 16,966 | +0.07(+0.64%) |
Aug 24, 2017 | 11.38 | 11.40 | 11.27 | 11.30 | 11,011 | -0.04(-0.32%) |
Aug 23, 2017 | 11.35 | 11.39 | 11.30 | 11.33 | 66,848 | +0.08(+0.72%) |
Aug 22, 2017 | 11.54 | 11.54 | 11.24 | 11.25 | 11,153 | -0.09(-0.79%) |
Aug 21, 2017 | 11.39 | 11.40 | 11.32 | 11.34 | 25,788 | +0.17(+1.49%) |
Aug 18, 2017 | 11.33 | 11.37 | 11.17 | 11.17 | 2,232 | +0.03(+0.28%) |
Aug 17, 2017 | 11.20 | 11.21 | 11.14 | 11.14 | 5,309 | -0.02(-0.16%) |
Aug 16, 2017 | 10.95 | 11.16 | 10.95 | 11.16 | 1,515 | +0.22(+2.05%) |
Aug 15, 2017 | 10.94 | 10.94 | 10.86 | 10.94 | 2,467 | -0.19(-1.69%) |
Aug 14, 2017 | 11.16 | 11.16 | 11.07 | 11.12 | 6,102 | -0.02(-0.14%) |
Aug 11, 2017 | 11.25 | 11.25 | 11.13 | 11.14 | 1,547 | +0.03(+0.30%) |
Aug 10, 2017 | 11.08 | 11.12 | 11.02 | 11.11 | 5,064 | +0.15(+1.39%) |
Aug 09, 2017 | 11.04 | 11.04 | 10.92 | 10.95 | 8,413 | +0.24(+2.27%) |
Aug 08, 2017 | 10.79 | 10.82 | 10.69 | 10.71 | 5,827 | -0.07(-0.67%) |
Aug 07, 2017 | 10.81 | 10.86 | 10.78 | 10.78 | 5,840 | +0.00(+0.00%) |
Aug 04, 2017 | 11.00 | 11.00 | 10.78 | 10.78 | 8,849 | -0.18(-1.68%) |
Aug 03, 2017 | 10.93 | 11.03 | 10.93 | 10.97 | 8,139 | -0.08(-0.76%) |
Aug 02, 2017 | 11.05 | 11.11 | 11.05 | 11.05 | 7,511 | -0.05(-0.42%) |
Aug 01, 2017 | 11.14 | 11.20 | 11.10 | 11.10 | 3,188 | -0.01(-0.08%) |
Jul 31, 2017 | 11.18 | 11.18 | 11.08 | 11.11 | 9,358 | -0.02(-0.16%) |
Jul 28, 2017 | 10.91 | 11.12 | 10.91 | 11.12 | 9,176 | +0.30(+2.82%) |
Jul 27, 2017 | 10.87 | 10.89 | 10.80 | 10.82 | 2,935 | -0.13(-1.15%) |
Jul 26, 2017 | 10.57 | 10.96 | 10.57 | 10.95 | 5,082 | +0.30(+2.79%) |
Jul 25, 2017 | 10.79 | 10.79 | 10.65 | 10.65 | 18,303 | -0.13(-1.25%) |
Jul 24, 2017 | 10.86 | 10.86 | 10.78 | 10.78 | 2,290 | -0.04(-0.33%) |
Jul 21, 2017 | 10.75 | 10.84 | 10.73 | 10.82 | 22,334 | +0.05(+0.50%) |
Jul 20, 2017 | 10.67 | 10.82 | 10.67 | 10.77 | 3,743 | +0.10(+0.93%) |
Jul 19, 2017 | 10.71 | 10.74 | 10.67 | 10.67 | 8,657 | -0.05(-0.50%) |
Jul 18, 2017 | 10.80 | 10.80 | 10.64 | 10.72 | 21,250 | +0.13(+1.19%) |
Jul 17, 2017 | 10.64 | 10.64 | 10.48 | 10.59 | 22,695 | +0.11(+1.03%) |
Jul 14, 2017 | 10.65 | 10.65 | 10.44 | 10.49 | 15,804 | +0.10(+0.95%) |
Jul 13, 2017 | 10.65 | 10.65 | 10.29 | 10.39 | 16,240 | -0.11(-1.03%) |
Jul 12, 2017 | 10.42 | 10.55 | 10.42 | 10.50 | 12,906 | +0.12(+1.13%) |
Jul 11, 2017 | 10.25 | 10.38 | 10.22 | 10.38 | 29,399 | +0.05(+0.52%) |
Jul 10, 2017 | 10.47 | 10.47 | 10.21 | 10.33 | 19,752 | +0.13(+1.32%) |
Jul 07, 2017 | 10.40 | 10.40 | 10.08 | 10.19 | 42,988 | -0.22(-2.16%) |
Jul 06, 2017 | 10.51 | 10.51 | 10.40 | 10.42 | 13,315 | -0.04(-0.34%) |
Jul 05, 2017 | 11.01 | 11.01 | 10.40 | 10.45 | 25,508 | -0.05(-0.51%) |
Jul 03, 2017 | 10.56 | 10.56 | 10.47 | 10.51 | 9,625 | -0.21(-1.93%) |
Jun 30, 2017 | 10.74 | 10.74 | 10.66 | 10.71 | 101,767 | +0.01(+0.08%) |
Jun 29, 2017 | 11.05 | 11.05 | 10.68 | 10.70 | 106,115 | -0.16(-1.47%) |