Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.07 | 11.23 | 11.07 | 11.07 | 372,572 | +0.00(+0.00%) |
Aug 30, 2017 | 11.07 | 11.19 | 11.07 | 11.07 | 296,320 | +0.00(+0.00%) |
Aug 29, 2017 | 11.07 | 11.17 | 11.03 | 11.07 | 263,776 | -0.08(-0.70%) |
Aug 28, 2017 | 11.19 | 11.19 | 11.07 | 11.15 | 220,888 | +0.02(+0.21%) |
Aug 25, 2017 | 11.13 | 11.24 | 11.05 | 11.13 | 361,921 | +0.04(+0.35%) |
Aug 24, 2017 | 11.09 | 11.16 | 11.01 | 11.09 | 312,531 | +0.08(+0.71%) |
Aug 23, 2017 | 10.97 | 11.13 | 10.97 | 11.01 | 425,832 | -0.08(-0.70%) |
Aug 22, 2017 | 11.13 | 11.16 | 11.03 | 11.09 | 248,348 | +0.04(+0.35%) |
Aug 21, 2017 | 10.97 | 11.09 | 10.89 | 11.05 | 341,755 | +0.04(+0.35%) |
Aug 18, 2017 | 10.97 | 11.05 | 10.93 | 11.01 | 486,165 | -0.04(-0.35%) |
Aug 17, 2017 | 11.13 | 11.16 | 11.01 | 11.05 | 420,126 | -0.12(-1.05%) |
Aug 16, 2017 | 11.24 | 11.32 | 11.16 | 11.16 | 314,919 | -0.08(-0.69%) |
Aug 15, 2017 | 11.40 | 11.44 | 11.20 | 11.24 | 319,190 | -0.12(-1.03%) |
Aug 14, 2017 | 11.13 | 11.36 | 11.09 | 11.36 | 389,471 | +0.35(+3.19%) |
Aug 11, 2017 | 11.28 | 11.28 | 11.01 | 11.01 | 355,892 | -0.20(-1.74%) |
Aug 10, 2017 | 11.20 | 11.32 | 11.13 | 11.20 | 510,209 | -0.04(-0.35%) |
Aug 09, 2017 | 11.32 | 11.40 | 11.20 | 11.24 | 397,634 | -0.16(-1.37%) |
Aug 08, 2017 | 11.32 | 11.59 | 11.32 | 11.40 | 284,584 | +0.04(+0.34%) |
Aug 07, 2017 | 11.28 | 11.44 | 11.24 | 11.36 | 295,702 | +0.08(+0.69%) |
Aug 04, 2017 | 11.40 | 11.48 | 11.24 | 11.28 | 489,459 | -0.04(-0.34%) |
Aug 03, 2017 | 11.44 | 11.48 | 11.32 | 11.32 | 285,484 | -0.12(-1.02%) |
Aug 02, 2017 | 11.48 | 11.52 | 11.36 | 11.44 | 297,339 | -0.04(-0.34%) |
Aug 01, 2017 | 11.48 | 11.55 | 11.42 | 11.48 | 398,569 | +0.08(+0.68%) |
Jul 31, 2017 | 11.52 | 11.57 | 11.40 | 11.40 | 410,795 | -0.08(-0.68%) |
Jul 28, 2017 | 11.48 | 11.55 | 11.40 | 11.48 | 265,275 | -0.04(-0.34%) |
Jul 27, 2017 | 11.48 | 11.63 | 11.44 | 11.52 | 290,973 | +0.04(+0.34%) |
Jul 26, 2017 | 11.67 | 11.71 | 11.44 | 11.48 | 244,446 | -0.16(-1.34%) |
Jul 25, 2017 | 11.59 | 11.77 | 11.59 | 11.63 | 440,968 | +0.12(+1.02%) |
Jul 24, 2017 | 11.44 | 11.59 | 11.40 | 11.52 | 324,306 | +0.04(+0.34%) |
Jul 21, 2017 | 11.63 | 11.67 | 11.52 | 11.48 | 369,916 | -0.04(-0.34%) |
Jul 20, 2017 | 11.52 | 11.42 | 11.52 | 163,896 | +0.04(+0.34%) | |
Jul 19, 2017 | 11.36 | 11.52 | 11.32 | 11.48 | 265,244 | +0.12(+1.03%) |
Jul 18, 2017 | 11.32 | 11.40 | 11.20 | 11.36 | 914,493 | +0.00(+0.00%) |
Jul 17, 2017 | 11.40 | 11.48 | 11.32 | 11.36 | 437,720 | -0.08(-0.68%) |
Jul 14, 2017 | 11.44 | 11.52 | 11.40 | 11.44 | 376,419 | -0.08(-0.68%) |
Jul 13, 2017 | 11.55 | 11.63 | 11.44 | 11.52 | 218,986 | -0.08(-0.67%) |
Jul 12, 2017 | 11.48 | 11.63 | 11.48 | 11.59 | 259,707 | +0.12(+1.02%) |
Jul 11, 2017 | 11.71 | 11.71 | 11.40 | 11.48 | 370,153 | -0.20(-1.67%) |
Jul 10, 2017 | 11.87 | 11.89 | 11.67 | 11.67 | 340,173 | -0.23(-1.97%) |
Jul 07, 2017 | 11.67 | 11.98 | 11.59 | 11.91 | 544,850 | +0.31(+2.69%) |
Jul 06, 2017 | 11.75 | 11.83 | 11.59 | 11.59 | 401,646 | -0.20(-1.65%) |
Jul 05, 2017 | 11.87 | 11.87 | 11.63 | 11.79 | 285,782 | -0.04(-0.33%) |
Jul 03, 2017 | 11.71 | 11.91 | 11.67 | 11.83 | 187,287 | +0.23(+2.02%) |
Jun 30, 2017 | 11.63 | 11.67 | 11.50 | 11.59 | 211,001 | +0.00(+0.00%) |
Jun 29, 2017 | 11.71 | 11.79 | 11.48 | 11.59 | 385,097 | -0.04(-0.34%) |
Jun 28, 2017 | 11.44 | 11.67 | 11.40 | 11.63 | 502,360 | +0.23(+2.05%) |
Jun 27, 2017 | 11.40 | 11.48 | 11.32 | 11.40 | 440,375 | +0.04(+0.34%) |
Jun 26, 2017 | 11.16 | 11.40 | 11.03 | 11.36 | 405,625 | +0.23(+2.11%) |
Jun 23, 2017 | 11.05 | 11.13 | 979,600 | -0.04(-0.35%) | ||
Jun 22, 2017 | 11.01 | 11.20 | 11.01 | 11.16 | 253,633 | +0.08(+0.70%) |
Jun 21, 2017 | 11.20 | 11.28 | 11.09 | 11.09 | 334,830 | -0.04(-0.35%) |
Jun 20, 2017 | 11.28 | 11.36 | 11.11 | 11.13 | 473,266 | -0.20(-1.72%) |
Jun 19, 2017 | 11.48 | 11.48 | 11.28 | 11.32 | 418,370 | -0.16(-1.36%) |
Jun 16, 2017 | 11.24 | 11.48 | 11.24 | 11.48 | 1,084,912 | +0.12(+1.03%) |
Jun 15, 2017 | 11.20 | 11.48 | 11.20 | 11.36 | 280,095 | +0.08(+0.69%) |
Jun 14, 2017 | 11.40 | 11.44 | 11.13 | 11.28 | 480,382 | -0.16(-1.36%) |
Jun 13, 2017 | 11.40 | 11.52 | 11.36 | 11.44 | 297,904 | +0.08(+0.69%) |
Jun 12, 2017 | 11.52 | 11.59 | 11.13 | 11.36 | 537,748 | -0.16(-1.36%) |
Jun 09, 2017 | 11.28 | 11.54 | 11.09 | 11.52 | 615,156 | +0.23(+2.08%) |
Jun 08, 2017 | 10.89 | 11.32 | 10.85 | 11.28 | 648,692 | +0.35(+3.21%) |
Jun 07, 2017 | 10.85 | 10.99 | 10.80 | 10.93 | 420,830 | +0.12(+1.08%) |
Jun 06, 2017 | 10.85 | 10.97 | 10.73 | 10.81 | 512,986 | -0.16(-1.42%) |
Jun 05, 2017 | 11.05 | 11.16 | 10.91 | 10.97 | 389,297 | -0.05(-0.50%) |
Jun 02, 2017 | 11.02 | 11.22 | 10.97 | 11.02 | 746,526 | +0.00(+0.00%) |