Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.62 | 10.80 | 10.62 | 10.75 | 50,847 | +0.19(+1.76%) |
Aug 30, 2017 | 10.58 | 10.60 | 10.53 | 10.57 | 45,618 | -0.01(-0.10%) |
Aug 29, 2017 | 10.61 | 10.72 | 10.56 | 10.58 | 38,007 | -0.03(-0.24%) |
Aug 28, 2017 | 10.56 | 10.63 | 10.56 | 10.60 | 51,174 | +0.04(+0.39%) |
Aug 25, 2017 | 10.58 | 10.58 | 10.49 | 10.56 | 40,474 | +0.06(+0.59%) |
Aug 24, 2017 | 10.50 | 10.57 | 10.45 | 10.50 | 38,898 | +0.02(+0.20%) |
Aug 23, 2017 | 10.40 | 10.59 | 10.37 | 10.48 | 48,114 | +0.04(+0.35%) |
Aug 22, 2017 | 10.56 | 10.56 | 10.38 | 10.44 | 25,009 | -0.02(-0.20%) |
Aug 21, 2017 | 10.42 | 10.53 | 10.39 | 10.46 | 26,452 | +0.03(+0.30%) |
Aug 18, 2017 | 10.35 | 10.47 | 10.28 | 10.43 | 71,010 | +0.01(+0.05%) |
Aug 17, 2017 | 10.41 | 10.62 | 10.41 | 10.43 | 55,738 | -0.03(-0.25%) |
Aug 16, 2017 | 10.48 | 10.59 | 10.35 | 10.45 | 654,478 | +0.03(+0.30%) |
Aug 15, 2017 | 10.40 | 10.51 | 10.36 | 10.42 | 28,053 | -0.01(-0.05%) |
Aug 14, 2017 | 10.24 | 10.54 | 10.24 | 10.43 | 86,205 | +0.16(+1.51%) |
Aug 11, 2017 | 10.28 | 10.35 | 10.26 | 10.27 | 83,267 | +0.03(+0.25%) |
Aug 10, 2017 | 10.26 | 10.32 | 10.13 | 10.24 | 122,646 | -0.09(-0.85%) |
Aug 09, 2017 | 10.45 | 10.45 | 10.18 | 10.33 | 137,896 | -0.16(-1.48%) |
Aug 08, 2017 | 10.49 | 10.61 | 10.42 | 10.49 | 165,576 | +0.01(+0.10%) |
Aug 07, 2017 | 10.62 | 10.64 | 10.46 | 10.48 | 103,070 | -0.12(-1.17%) |
Aug 04, 2017 | 10.56 | 10.69 | 10.52 | 10.60 | 69,727 | -0.01(-0.10%) |
Aug 03, 2017 | 10.44 | 10.70 | 10.44 | 10.61 | 91,242 | +0.00(+0.00%) |
Aug 02, 2017 | 10.70 | 10.70 | 10.48 | 10.61 | 75,128 | -0.14(-1.30%) |
Aug 01, 2017 | 10.61 | 10.78 | 10.61 | 10.75 | 54,606 | +0.14(+1.32%) |
Jul 31, 2017 | 10.73 | 10.73 | 10.49 | 10.61 | 113,099 | +0.04(+0.39%) |
Jul 28, 2017 | 10.56 | 10.73 | 10.41 | 10.57 | 144,124 | -0.18(-1.64%) |
Jul 27, 2017 | 10.78 | 10.80 | 10.61 | 10.75 | 34,787 | -0.05(-0.48%) |
Jul 26, 2017 | 10.84 | 10.87 | 10.78 | 10.80 | 45,400 | -0.01(-0.10%) |
Jul 25, 2017 | 10.86 | 10.97 | 10.75 | 10.81 | 92,975 | +0.02(+0.19%) |
Jul 24, 2017 | 10.85 | 10.92 | 10.68 | 10.79 | 64,999 | -0.06(-0.53%) |
Jul 21, 2017 | 10.95 | 10.99 | 10.80 | 10.85 | 44,500 | -0.02(-0.19%) |
Jul 20, 2017 | 10.88 | 10.92 | 10.81 | 10.87 | 82,502 | -0.04(-0.33%) |
Jul 19, 2017 | 10.79 | 10.96 | 10.77 | 10.90 | 62,692 | +0.05(+0.48%) |
Jul 18, 2017 | 10.88 | 10.92 | 10.58 | 10.85 | 203,798 | -0.05(-0.47%) |
Jul 17, 2017 | 10.99 | 10.99 | 10.88 | 10.90 | 34,306 | -0.07(-0.61%) |
Jul 14, 2017 | 10.95 | 11.05 | 10.93 | 10.97 | 39,877 | +0.00(+0.00%) |
Jul 13, 2017 | 11.02 | 11.11 | 10.87 | 10.97 | 344,739 | -0.03(-0.24%) |
Jul 12, 2017 | 11.21 | 11.36 | 11.00 | 11.00 | 150,435 | -0.18(-1.62%) |
Jul 11, 2017 | 11.22 | 11.32 | 11.04 | 11.18 | 79,013 | -0.05(-0.42%) |
Jul 10, 2017 | 11.07 | 11.41 | 11.06 | 11.22 | 91,380 | +0.15(+1.36%) |
Jul 07, 2017 | 10.97 | 11.16 | 10.81 | 11.07 | 30,147 | +0.07(+0.66%) |
Jul 06, 2017 | 10.89 | 11.09 | 10.82 | 11.00 | 73,345 | +0.05(+0.43%) |
Jul 05, 2017 | 11.14 | 11.39 | 10.88 | 10.95 | 103,484 | -0.24(-2.17%) |
Jul 03, 2017 | 11.08 | 11.47 | 11.08 | 11.20 | 83,705 | +0.07(+0.60%) |
Jun 30, 2017 | 11.00 | 11.21 | 10.88 | 11.13 | 67,612 | +0.06(+0.56%) |
Jun 29, 2017 | 11.29 | 11.46 | 11.00 | 11.07 | 106,240 | -0.20(-1.79%) |
Jun 28, 2017 | 10.98 | 11.37 | 10.96 | 11.27 | 90,611 | +0.34(+3.13%) |
Jun 27, 2017 | 10.95 | 11.05 | 10.77 | 10.93 | 97,723 | +0.06(+0.57%) |
Jun 26, 2017 | 10.90 | 11.41 | 10.86 | 10.87 | 144,938 | -0.06(-0.56%) |
Jun 23, 2017 | 10.77 | 11.28 | 10.74 | 10.93 | 2,244,386 | +0.15(+1.38%) |
Jun 22, 2017 | 10.84 | 10.87 | 10.73 | 10.78 | 110,395 | -0.07(-0.61%) |
Jun 21, 2017 | 10.86 | 11.06 | 10.75 | 10.85 | 125,378 | -0.03(-0.24%) |
Jun 20, 2017 | 10.81 | 10.87 | 10.74 | 10.87 | 135,591 | +0.01(+0.09%) |
Jun 19, 2017 | 10.86 | 10.96 | 10.79 | 10.86 | 134,266 | +0.00(+0.00%) |
Jun 16, 2017 | 11.03 | 11.17 | 10.80 | 10.86 | 794,828 | -0.19(-1.76%) |
Jun 15, 2017 | 10.93 | 11.08 | 10.90 | 11.06 | 70,825 | +0.07(+0.65%) |
Jun 14, 2017 | 11.03 | 11.15 | 10.88 | 10.98 | 135,314 | -0.12(-1.06%) |
Jun 13, 2017 | 11.22 | 11.22 | 10.86 | 11.10 | 292,755 | -0.14(-1.23%) |
Jun 12, 2017 | 11.11 | 11.51 | 11.07 | 11.24 | 278,352 | +0.11(+0.96%) |
Jun 09, 2017 | 11.25 | 11.49 | 11.11 | 11.13 | 128,422 | -0.08(-0.73%) |
Jun 08, 2017 | 11.11 | 11.38 | 11.07 | 11.21 | 136,744 | +0.02(+0.18%) |
Jun 07, 2017 | 11.27 | 11.51 | 11.13 | 11.19 | 280,256 | -0.07(-0.59%) |
Jun 06, 2017 | 11.41 | 11.59 | 11.05 | 11.26 | 243,084 | -0.30(-2.57%) |
Jun 05, 2017 | 11.71 | 12.14 | 11.54 | 11.56 | 201,137 | -0.18(-1.53%) |
Jun 02, 2017 | 11.57 | 11.76 | 11.50 | 11.74 | 168,105 | +0.19(+1.64%) |