Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.28 | 11.32 | 11.03 | 11.08 | 3,324 | +0.00(+0.00%) |
Aug 30, 2017 | 11.28 | 11.28 | 10.93 | 11.08 | 6,330 | +0.10(+0.89%) |
Aug 29, 2017 | 10.79 | 10.98 | 10.59 | 10.98 | 20,166 | +0.10(+0.90%) |
Aug 28, 2017 | 10.88 | 11.15 | 10.84 | 10.88 | 21,764 | -0.20(-1.76%) |
Aug 25, 2017 | 10.79 | 11.62 | 10.79 | 11.08 | 11,981 | +0.15(+1.34%) |
Aug 24, 2017 | 10.84 | 10.93 | 10.84 | 10.93 | 6,309 | +0.05(+0.45%) |
Aug 23, 2017 | 10.81 | 10.88 | 10.74 | 10.88 | 3,873 | +0.05(+0.45%) |
Aug 22, 2017 | 10.93 | 10.93 | 10.74 | 10.84 | 4,654 | -0.05(-0.45%) |
Aug 21, 2017 | 10.93 | 10.98 | 10.85 | 10.88 | 4,468 | +0.00(+0.00%) |
Aug 18, 2017 | 10.74 | 10.88 | 10.74 | 10.88 | 6,032 | +0.05(+0.45%) |
Aug 17, 2017 | 10.93 | 10.98 | 10.74 | 10.84 | 10,662 | -0.15(-1.33%) |
Aug 16, 2017 | 10.95 | 10.98 | 10.93 | 10.98 | 3,666 | +0.00(+0.00%) |
Aug 15, 2017 | 11.08 | 11.08 | 10.79 | 10.98 | 8,573 | -0.10(-0.88%) |
Aug 14, 2017 | 11.18 | 11.18 | 11.03 | 11.08 | 14,927 | +0.00(+0.00%) |
Aug 11, 2017 | 10.51 | 11.07 | 10.49 | 11.08 | 26,080 | +0.73(+7.08%) |
Aug 10, 2017 | 10.43 | 10.74 | 10.35 | 10.35 | 25,709 | -0.10(-0.93%) |
Aug 09, 2017 | 10.59 | 10.60 | 10.30 | 10.45 | 2,671 | -0.27(-2.51%) |
Aug 08, 2017 | 10.49 | 11.03 | 10.49 | 10.71 | 18,964 | +0.37(+3.54%) |
Aug 07, 2017 | 10.35 | 10.68 | 10.16 | 10.35 | 13,809 | -0.05(-0.47%) |
Aug 04, 2017 | 10.45 | 10.64 | 10.25 | 10.40 | 7,163 | -0.15(-1.39%) |
Aug 03, 2017 | 10.83 | 10.83 | 10.54 | 10.54 | 5,140 | -0.34(-3.14%) |
Aug 02, 2017 | 10.49 | 11.01 | 10.49 | 10.88 | 3,559 | +0.05(+0.45%) |
Aug 01, 2017 | 10.76 | 10.88 | 10.74 | 10.84 | 2,088 | -0.20(-1.77%) |
Jul 31, 2017 | 10.69 | 11.03 | 10.64 | 11.03 | 3,939 | -0.10(-0.88%) |
Jul 28, 2017 | 10.69 | 11.13 | 10.45 | 11.13 | 1,707 | +0.44(+4.11%) |
Jul 27, 2017 | 10.45 | 10.69 | 10.45 | 10.69 | 5,688 | +0.24(+2.34%) |
Jul 26, 2017 | 10.35 | 10.54 | 10.30 | 10.45 | 12,899 | +0.39(+3.88%) |
Jul 25, 2017 | 10.40 | 10.59 | 10.05 | 10.05 | 17,426 | -0.34(-3.29%) |
Jul 24, 2017 | 10.54 | 10.69 | 10.35 | 10.40 | 5,824 | -0.20(-1.84%) |
Jul 21, 2017 | 10.79 | 10.98 | 10.54 | 10.59 | 7,819 | -0.34(-3.12%) |
Jul 20, 2017 | 10.93 | 10.79 | 10.93 | 4,282 | +0.10(+0.90%) | |
Jul 19, 2017 | 11.13 | 11.18 | 10.84 | 10.84 | 12,606 | -0.29(-2.63%) |
Jul 18, 2017 | 10.84 | 11.13 | 10.84 | 11.13 | 8,697 | +0.05(+0.44%) |
Jul 17, 2017 | 11.03 | 11.08 | 10.84 | 11.08 | 3,411 | +0.20(+1.79%) |
Jul 14, 2017 | 11.08 | 11.08 | 10.88 | 10.88 | 9,396 | +0.05(+0.45%) |
Jul 13, 2017 | 10.98 | 11.18 | 10.79 | 10.84 | 4,456 | -0.05(-0.45%) |
Jul 12, 2017 | 10.84 | 11.03 | 10.84 | 10.88 | 6,862 | +0.05(+0.45%) |
Jul 11, 2017 | 11.08 | 11.08 | 10.84 | 10.84 | 1,162 | +0.00(+0.00%) |
Jul 10, 2017 | 10.93 | 11.08 | 10.84 | 10.84 | 5,058 | -0.10(-0.89%) |
Jul 07, 2017 | 10.90 | 11.03 | 10.79 | 10.93 | 2,630 | -0.05(-0.45%) |
Jul 06, 2017 | 10.98 | 10.98 | 10.88 | 10.98 | 1,542 | +0.10(+0.90%) |
Jul 05, 2017 | 10.84 | 10.91 | 10.79 | 10.88 | 1,417 | +0.00(+0.00%) |
Jul 03, 2017 | 11.03 | 11.57 | 10.84 | 10.88 | 1,085 | -0.16(-1.41%) |
Jun 30, 2017 | 11.23 | 11.23 | 10.84 | 11.04 | 2,055 | +0.16(+1.43%) |
Jun 29, 2017 | 11.03 | 11.18 | 10.89 | 10.89 | 3,901 | -0.15(-1.32%) |
Jun 28, 2017 | 11.19 | 11.21 | 11.03 | 11.03 | 2,243 | +0.00(+0.00%) |
Jun 27, 2017 | 10.64 | 11.03 | 10.64 | 11.03 | 5,335 | +0.34(+3.20%) |
Jun 26, 2017 | 10.64 | 10.69 | 10.54 | 10.69 | 2,697 | -0.05(-0.45%) |
Jun 23, 2017 | 11.67 | 11.67 | 10.54 | 10.74 | 10,286 | +0.20(+1.85%) |
Jun 22, 2017 | 10.49 | 10.59 | 10.40 | 10.54 | 9,080 | +0.05(+0.47%) |
Jun 21, 2017 | 11.52 | 11.52 | 10.40 | 10.49 | 29,921 | -0.46(-4.23%) |
Jun 20, 2017 | 10.69 | 11.37 | 10.64 | 10.96 | 32,763 | +0.12(+1.13%) |
Jun 19, 2017 | 10.88 | 10.88 | 10.54 | 10.84 | 9,248 | -0.05(-0.45%) |
Jun 16, 2017 | 10.88 | 10.93 | 10.64 | 10.88 | 31,141 | -0.10(-0.89%) |
Jun 15, 2017 | 11.32 | 11.42 | 10.93 | 10.98 | 5,102 | -0.39(-3.43%) |
Jun 14, 2017 | 11.47 | 11.57 | 11.03 | 11.37 | 5,657 | -0.10(-0.85%) |
Jun 13, 2017 | 11.32 | 11.67 | 11.32 | 11.47 | 3,512 | +0.10(+0.86%) |
Jun 12, 2017 | 11.18 | 11.37 | 11.03 | 11.37 | 3,669 | -0.10(-0.85%) |
Jun 09, 2017 | 10.84 | 11.52 | 10.84 | 11.47 | 11,636 | +0.54(+4.91%) |
Jun 08, 2017 | 10.64 | 11.08 | 10.59 | 10.93 | 15,051 | +0.00(+0.00%) |
Jun 07, 2017 | 10.74 | 11.23 | 10.54 | 10.93 | 7,908 | -0.32(-2.82%) |
Jun 06, 2017 | 11.18 | 11.39 | 11.08 | 11.25 | 3,832 | -0.12(-1.07%) |
Jun 05, 2017 | 11.91 | 11.91 | 11.28 | 11.37 | 29,414 | -0.15(-1.27%) |
Jun 02, 2017 | 11.77 | 11.81 | 11.47 | 11.52 | 52,698 | +0.00(+0.00%) |