Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.18 | 11.50 | 11.00 | 11.00 | 11,172 | -0.16(-1.43%) |
Aug 30, 2017 | 11.18 | 11.30 | 11.15 | 11.16 | 11,501 | -0.06(-0.53%) |
Aug 29, 2017 | 10.98 | 11.65 | 10.98 | 11.22 | 26,033 | +0.06(+0.54%) |
Aug 28, 2017 | 11.13 | 11.30 | 11.00 | 11.16 | 15,906 | +0.06(+0.54%) |
Aug 25, 2017 | 11.15 | 11.18 | 11.03 | 11.10 | 14,245 | +0.03(+0.27%) |
Aug 24, 2017 | 11.00 | 11.12 | 11.00 | 11.07 | 7,362 | +0.09(+0.82%) |
Aug 23, 2017 | 11.01 | 11.01 | 10.96 | 10.98 | 11,662 | -0.01(-0.09%) |
Aug 22, 2017 | 11.01 | 11.02 | 10.90 | 10.99 | 9,806 | -0.06(-0.54%) |
Aug 21, 2017 | 10.56 | 11.11 | 10.56 | 11.05 | 4,429 | -0.06(-0.54%) |
Aug 18, 2017 | 10.91 | 11.12 | 10.91 | 11.11 | 8,322 | +0.11(+1.00%) |
Aug 17, 2017 | 10.98 | 11.00 | 10.90 | 11.00 | 18,854 | -0.01(-0.09%) |
Aug 16, 2017 | 10.99 | 11.36 | 10.79 | 11.01 | 39,519 | +0.21(+1.94%) |
Aug 15, 2017 | 11.20 | 11.87 | 10.75 | 10.80 | 43,508 | -0.20(-1.82%) |
Aug 14, 2017 | 10.80 | 11.40 | 10.69 | 11.00 | 18,149 | +0.32(+3.00%) |
Aug 11, 2017 | 10.25 | 10.84 | 10.13 | 10.68 | 24,193 | +0.68(+6.80%) |
Aug 10, 2017 | 10.30 | 10.50 | 9.800 | 10.00 | 11,169 | -0.28(-2.72%) |
Aug 09, 2017 | 10.74 | 10.74 | 10.28 | 10.28 | 2,193 | -0.50(-4.67%) |
Aug 08, 2017 | 10.27 | 10.78 | 10.27 | 10.78 | 2,561 | +0.41(+3.99%) |
Aug 07, 2017 | 10.53 | 10.53 | 10.32 | 10.37 | 4,799 | -0.14(-1.33%) |
Aug 04, 2017 | 10.66 | 11.32 | 10.36 | 10.51 | 7,187 | -0.15(-1.41%) |
Aug 03, 2017 | 11.14 | 11.17 | 10.66 | 10.66 | 10,016 | -0.55(-4.91%) |
Aug 02, 2017 | 11.20 | 11.32 | 11.18 | 11.21 | 2,334 | +0.03(+0.27%) |
Aug 01, 2017 | 11.20 | 11.31 | 11.18 | 11.18 | 1,326 | -0.13(-1.15%) |
Jul 31, 2017 | 11.33 | 11.39 | 11.18 | 11.31 | 3,370 | +0.05(+0.44%) |
Jul 28, 2017 | 11.36 | 11.36 | 11.20 | 11.26 | 3,067 | -0.13(-1.14%) |
Jul 27, 2017 | 11.35 | 11.52 | 11.34 | 11.39 | 14,580 | -0.07(-0.59%) |
Jul 26, 2017 | 11.44 | 11.48 | 11.44 | 11.46 | 1,916 | -0.00(-0.02%) |
Jul 25, 2017 | 11.75 | 11.75 | 11.46 | 11.46 | 5,345 | -0.14(-1.21%) |
Jul 24, 2017 | 11.65 | 11.75 | 11.50 | 11.60 | 6,277 | -0.06(-0.51%) |
Jul 21, 2017 | 11.66 | 11.66 | 11.55 | 11.66 | 1,240 | +0.07(+0.60%) |
Jul 20, 2017 | 11.72 | 11.78 | 11.31 | 11.59 | 5,077 | -0.11(-0.94%) |
Jul 19, 2017 | 11.73 | 11.88 | 11.69 | 11.70 | 4,920 | -0.11(-0.93%) |
Jul 18, 2017 | 11.73 | 11.87 | 11.65 | 11.81 | 6,301 | +0.16(+1.37%) |
Jul 17, 2017 | 11.77 | 11.78 | 11.65 | 11.65 | 4,785 | -0.22(-1.85%) |
Jul 14, 2017 | 11.82 | 11.88 | 11.65 | 11.87 | 1,235 | +0.28(+2.44%) |
Jul 13, 2017 | 11.89 | 11.89 | 11.56 | 11.59 | 6,762 | -0.21(-1.80%) |
Jul 12, 2017 | 11.49 | 11.86 | 11.48 | 11.80 | 4,078 | +0.05(+0.43%) |
Jul 11, 2017 | 11.15 | 11.90 | 11.15 | 11.75 | 31,371 | +0.67(+6.05%) |
Jul 10, 2017 | 11.01 | 11.12 | 11.01 | 11.08 | 4,610 | +0.03(+0.27%) |
Jul 07, 2017 | 11.11 | 11.11 | 11.01 | 11.05 | 921 | +0.05(+0.45%) |
Jul 06, 2017 | 11.44 | 11.53 | 11.00 | 11.00 | 14,242 | -0.11(-0.99%) |
Jul 05, 2017 | 10.95 | 11.48 | 10.95 | 11.11 | 10,886 | +0.15(+1.37%) |
Jul 03, 2017 | 11.00 | 11.50 | 10.96 | 10.96 | 9,899 | -0.11(-0.99%) |
Jun 30, 2017 | 10.90 | 11.09 | 10.90 | 11.07 | 6,051 | +0.07(+0.64%) |
Jun 29, 2017 | 10.80 | 11.00 | 10.64 | 11.00 | 8,532 | +0.23(+2.14%) |
Jun 28, 2017 | 10.94 | 10.99 | 10.67 | 10.77 | 11,726 | -0.15(-1.37%) |
Jun 27, 2017 | 10.76 | 10.95 | 10.59 | 10.92 | 18,208 | +0.25(+2.34%) |
Jun 26, 2017 | 10.56 | 10.76 | 10.50 | 10.67 | 7,961 | +0.11(+1.04%) |
Jun 23, 2017 | 10.57 | 10.74 | 10.56 | 10.56 | 9,297 | -0.19(-1.77%) |
Jun 22, 2017 | 10.58 | 11.06 | 10.58 | 10.75 | 22,954 | +0.08(+0.75%) |
Jun 21, 2017 | 10.79 | 11.01 | 10.53 | 10.67 | 14,943 | -0.23(-2.11%) |
Jun 20, 2017 | 10.95 | 11.07 | 10.78 | 10.90 | 10,158 | +0.19(+1.77%) |
Jun 19, 2017 | 11.40 | 11.61 | 10.51 | 10.71 | 27,809 | -0.59(-5.22%) |
Jun 16, 2017 | 11.74 | 11.74 | 11.25 | 11.30 | 18,765 | -0.43(-3.66%) |
Jun 15, 2017 | 11.64 | 11.98 | 11.64 | 11.73 | 4,499 | +0.10(+0.85%) |
Jun 14, 2017 | 11.84 | 11.84 | 11.61 | 11.63 | 2,820 | -0.11(-0.94%) |
Jun 13, 2017 | 11.85 | 12.02 | 11.61 | 11.74 | 6,195 | -0.19(-1.59%) |
Jun 12, 2017 | 11.71 | 12.06 | 11.65 | 11.93 | 10,715 | +0.29(+2.49%) |
Jun 09, 2017 | 11.67 | 12.39 | 11.64 | 11.64 | 41,750 | -0.05(-0.43%) |
Jun 08, 2017 | 11.83 | 11.83 | 11.68 | 11.69 | 10,952 | -0.06(-0.51%) |
Jun 07, 2017 | 11.69 | 11.88 | 11.69 | 11.75 | 2,287 | -0.05(-0.43%) |
Jun 06, 2017 | 11.67 | 11.85 | 11.66 | 11.80 | 3,342 | -0.20(-1.66%) |
Jun 05, 2017 | 12.00 | 12.11 | 11.71 | 12.00 | 6,396 | +0.02(+0.17%) |
Jun 02, 2017 | 11.62 | 11.99 | 11.54 | 11.98 | 23,214 | +0.47(+4.08%) |