Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.76 | 11.99 | 11.50 | 11.89 | 594,742 | +0.18(+1.54%) |
Aug 30, 2017 | 11.79 | 11.80 | 11.54 | 11.71 | 310,055 | -0.05(-0.43%) |
Aug 29, 2017 | 11.88 | 12.00 | 11.53 | 11.76 | 439,328 | -0.23(-1.92%) |
Aug 28, 2017 | 11.50 | 12.20 | 11.45 | 11.99 | 905,267 | +0.54(+4.72%) |
Aug 25, 2017 | 10.07 | 11.46 | 10.03 | 11.45 | 1,262,803 | +1.42(+14.16%) |
Aug 24, 2017 | 10.63 | 10.69 | 9.990 | 10.03 | 793,830 | -0.57(-5.38%) |
Aug 23, 2017 | 10.24 | 10.62 | 10.24 | 10.60 | 107,848 | +0.33(+3.21%) |
Aug 22, 2017 | 10.09 | 10.29 | 10.01 | 10.27 | 95,655 | +0.20(+1.99%) |
Aug 21, 2017 | 10.17 | 10.32 | 10.05 | 10.07 | 87,073 | -0.08(-0.79%) |
Aug 18, 2017 | 10.00 | 10.20 | 9.900 | 10.15 | 172,207 | +0.14(+1.40%) |
Aug 17, 2017 | 10.00 | 10.18 | 9.990 | 10.01 | 452,122 | -0.04(-0.40%) |
Aug 16, 2017 | 10.15 | 10.21 | 10.02 | 10.05 | 473,279 | -0.17(-1.66%) |
Aug 15, 2017 | 10.64 | 10.64 | 10.18 | 10.22 | 431,996 | -0.32(-3.04%) |
Aug 14, 2017 | 10.60 | 10.68 | 10.52 | 10.54 | 258,460 | -0.25(-2.32%) |
Aug 11, 2017 | 11.00 | 11.00 | 10.60 | 10.79 | 183,505 | -0.21(-1.91%) |
Aug 10, 2017 | 11.00 | 11.11 | 10.91 | 11.00 | 209,256 | -0.03(-0.27%) |
Aug 09, 2017 | 11.09 | 11.17 | 10.99 | 11.03 | 214,732 | -0.10(-0.90%) |
Aug 08, 2017 | 11.25 | 11.25 | 11.07 | 11.13 | 147,113 | +0.01(+0.09%) |
Aug 04, 2017 | 11.44 | 11.44 | 11.08 | 11.12 | 114,675 | -0.23(-2.03%) |
Aug 03, 2017 | 11.38 | 11.43 | 11.33 | 11.35 | 218,773 | -0.01(-0.09%) |
Aug 02, 2017 | 11.23 | 11.40 | 11.04 | 11.36 | 209,169 | +0.15(+1.34%) |
Aug 01, 2017 | 10.82 | 11.25 | 10.80 | 11.21 | 390,111 | +0.54(+5.06%) |
Jul 31, 2017 | 10.72 | 10.92 | 10.65 | 10.67 | 291,003 | +0.07(+0.66%) |
Jul 28, 2017 | 10.88 | 10.88 | 10.50 | 10.60 | 294,398 | -0.17(-1.58%) |
Jul 27, 2017 | 11.10 | 11.25 | 10.70 | 10.77 | 307,079 | -0.32(-2.89%) |
Jul 26, 2017 | 10.99 | 11.14 | 10.98 | 11.09 | 270,427 | +0.14(+1.28%) |
Jul 25, 2017 | 10.96 | 11.11 | 10.86 | 10.95 | 119,402 | -0.02(-0.18%) |
Jul 24, 2017 | 11.00 | 11.00 | 10.90 | 10.97 | 128,856 | -0.03(-0.27%) |
Jul 21, 2017 | 11.00 | 11.17 | 10.92 | 11.00 | 359,228 | -0.12(-1.08%) |
Jul 20, 2017 | 10.90 | 11.22 | 10.87 | 11.12 | 833,090 | +0.13(+1.18%) |
Jul 19, 2017 | 11.40 | 11.47 | 10.90 | 10.99 | 806,924 | -0.31(-2.74%) |
Jul 18, 2017 | 11.18 | 11.35 | 11.07 | 11.30 | 367,300 | +0.14(+1.25%) |
Jul 17, 2017 | 11.16 | 11.22 | 11.01 | 11.16 | 154,679 | +0.09(+0.81%) |
Jul 14, 2017 | 11.11 | 11.14 | 11.00 | 11.07 | 240,095 | -0.04(-0.36%) |
Jul 13, 2017 | 10.94 | 11.19 | 10.74 | 11.11 | 402,834 | +0.40(+3.73%) |
Jul 12, 2017 | 10.81 | 10.81 | 10.59 | 10.71 | 171,447 | +0.01(+0.09%) |
Jul 11, 2017 | 10.89 | 10.94 | 10.65 | 10.70 | 180,146 | -0.04(-0.37%) |
Jul 10, 2017 | 10.90 | 11.15 | 10.74 | 10.74 | 295,477 | -0.19(-1.74%) |
Jul 07, 2017 | 11.02 | 11.10 | 10.78 | 10.93 | 192,006 | -0.13(-1.18%) |
Jul 06, 2017 | 11.31 | 11.31 | 10.89 | 11.06 | 287,831 | -0.23(-2.04%) |
Jul 05, 2017 | 11.30 | 11.35 | 11.09 | 11.29 | 296,465 | +0.00(+0.00%) |
Jul 04, 2017 | 11.73 | 11.73 | 11.15 | 11.29 | 89,149 | -0.28(-2.42%) |
Jul 03, 2017 | 11.57 | 11.57 | 11.57 | 11.57 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 11.39 | 11.62 | 11.39 | 11.57 | 202,622 | +0.19(+1.67%) |
Jun 29, 2017 | 11.71 | 11.79 | 11.18 | 11.38 | 329,565 | -0.37(-3.15%) |
Jun 28, 2017 | 11.74 | 11.92 | 11.60 | 11.75 | 378,272 | -0.03(-0.25%) |
Jun 27, 2017 | 11.86 | 11.90 | 11.55 | 11.78 | 292,449 | +0.00(+0.00%) |
Jun 26, 2017 | 11.38 | 11.88 | 11.28 | 11.78 | 498,139 | +0.49(+4.34%) |
Jun 23, 2017 | 12.05 | 12.39 | 10.74 | 11.29 | 1,238,549 | -0.64(-5.36%) |
Jun 22, 2017 | 10.90 | 12.00 | 10.84 | 11.93 | 1,120,534 | +1.07(+9.85%) |
Jun 21, 2017 | 10.47 | 10.86 | 10.33 | 10.86 | 1,624,896 | +0.53(+5.13%) |
Jun 20, 2017 | 10.49 | 10.50 | 10.08 | 10.33 | 1,438,820 | +0.11(+1.08%) |
Jun 19, 2017 | 9.690 | 10.45 | 9.670 | 10.22 | 2,611,392 | +1.34(+15.09%) |
Jun 16, 2017 | 8.450 | 8.910 | 8.080 | 8.880 | 1,351,769 | +0.42(+4.96%) |
Jun 15, 2017 | 8.550 | 8.600 | 8.230 | 8.460 | 673,372 | -0.13(-1.51%) |
Jun 14, 2017 | 8.650 | 8.720 | 8.510 | 8.590 | 743,646 | -0.03(-0.35%) |
Jun 13, 2017 | 8.840 | 8.840 | 8.580 | 8.620 | 884,274 | -0.13(-1.49%) |
Jun 12, 2017 | 8.790 | 8.940 | 8.680 | 8.750 | 1,077,916 | +0.14(+1.63%) |
Jun 09, 2017 | 9.170 | 9.170 | 8.440 | 8.610 | 2,352,180 | -1.01(-10.50%) |
Jun 08, 2017 | 9.800 | 9.850 | 9.600 | 9.620 | 318,378 | -0.11(-1.13%) |
Jun 07, 2017 | 9.730 | 9.850 | 9.700 | 9.730 | 293,824 | +0.00(+0.00%) |
Jun 06, 2017 | 10.23 | 10.23 | 9.710 | 9.730 | 688,370 | -0.35(-3.47%) |
Jun 05, 2017 | 10.25 | 10.38 | 10.02 | 10.08 | 127,628 | -0.17(-1.66%) |
Jun 02, 2017 | 10.19 | 10.53 | 10.17 | 10.25 | 391,536 | +0.05(+0.49%) |