Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.20 | 11.20 | 10.80 | 10.87 | 1,969 | +0.18(+1.69%) |
Aug 30, 2017 | 10.69 | 10.73 | 10.69 | 10.69 | 3,720 | +0.04(+0.34%) |
Aug 29, 2017 | 10.73 | 10.73 | 10.66 | 10.66 | 1,468 | +0.14(+1.37%) |
Aug 28, 2017 | 10.66 | 10.88 | 10.51 | 10.51 | 7,072 | -0.22(-2.02%) |
Aug 25, 2017 | 10.91 | 10.91 | 10.73 | 10.73 | 768 | -0.33(-2.94%) |
Aug 24, 2017 | 10.98 | 11.05 | 10.98 | 11.05 | 665 | +0.22(+2.00%) |
Aug 23, 2017 | 11.09 | 11.49 | 10.84 | 10.84 | 6,958 | -0.65(-5.66%) |
Aug 21, 2017 | 11.49 | 11.49 | 11.49 | 103 | +0.18(+1.60%) | |
Aug 18, 2017 | 11.31 | 11.31 | 11.31 | 11.31 | 678 | +0.25(+2.29%) |
Aug 17, 2017 | 10.84 | 11.05 | 10.84 | 11.05 | 528 | +0.22(+2.00%) |
Aug 16, 2017 | 10.91 | 10.91 | 10.55 | 10.84 | 2,221 | -0.14(-1.32%) |
Aug 15, 2017 | 10.84 | 11.05 | 10.84 | 10.98 | 901 | +0.14(+1.33%) |
Aug 14, 2017 | 11.16 | 11.23 | 10.73 | 10.84 | 4,851 | -0.14(-1.32%) |
Aug 11, 2017 | 11.05 | 11.27 | 10.98 | 10.98 | 3,701 | -0.14(-1.30%) |
Aug 10, 2017 | 11.41 | 11.41 | 10.98 | 11.12 | 1,439 | -0.43(-3.75%) |
Aug 09, 2017 | 11.56 | 11.63 | 11.56 | 11.56 | 1,265 | +0.00(+0.00%) |
Aug 08, 2017 | 11.56 | 11.85 | 11.23 | 11.56 | 9,428 | +0.61(+5.61%) |
Aug 07, 2017 | 10.47 | 11.27 | 10.47 | 10.94 | 4,368 | -0.38(-3.35%) |
Aug 04, 2017 | 11.41 | 11.41 | 10.84 | 11.32 | 6,375 | -0.13(-1.10%) |
Aug 03, 2017 | 11.45 | 11.85 | 11.45 | 11.45 | 1,129 | -0.04(-0.31%) |
Aug 02, 2017 | 11.41 | 11.49 | 11.38 | 11.49 | 7,199 | +0.11(+0.95%) |
Aug 01, 2017 | 11.88 | 11.88 | 11.38 | 11.38 | 5,355 | -0.65(-5.40%) |
Jul 31, 2017 | 12.06 | 12.06 | 12.03 | 12.03 | 2,948 | +0.00(+0.00%) |
Jul 28, 2017 | 11.92 | 12.06 | 11.92 | 12.03 | 7,595 | +0.11(+0.91%) |
Jul 27, 2017 | 11.67 | 11.92 | 11.67 | 11.92 | 7,344 | -0.02(-0.15%) |
Jul 26, 2017 | 11.72 | 12.06 | 11.63 | 11.94 | 4,375 | -0.02(-0.15%) |
Jul 25, 2017 | 11.74 | 11.99 | 11.74 | 11.96 | 3,192 | +0.54(+4.75%) |
Jul 24, 2017 | 11.96 | 11.96 | 11.41 | 11.41 | 6,320 | -0.54(-4.53%) |
Jul 21, 2017 | 12.03 | 11.81 | 11.96 | 4,570 | -0.02(-0.19%) | |
Jul 20, 2017 | 11.96 | 12.10 | 11.74 | 11.98 | 4,843 | +0.01(+0.04%) |
Jul 19, 2017 | 11.52 | 11.99 | 11.52 | 11.97 | 6,724 | +0.56(+4.90%) |
Jul 18, 2017 | 11.38 | 11.41 | 11.38 | 11.41 | 985 | -0.14(-1.25%) |
Jul 17, 2017 | 11.49 | 11.74 | 11.49 | 11.56 | 1,921 | -0.18(-1.54%) |
Jul 14, 2017 | 11.92 | 12.14 | 11.45 | 11.74 | 10,355 | -0.10(-0.82%) |
Jul 13, 2017 | 11.74 | 11.85 | 11.74 | 11.84 | 3,185 | +0.39(+3.37%) |
Jul 12, 2017 | 11.45 | 11.81 | 11.38 | 11.45 | 3,114 | +0.00(+0.00%) |
Jul 11, 2017 | 11.62 | 11.62 | 11.28 | 11.45 | 1,991 | -0.07(-0.63%) |
Jul 10, 2017 | 11.52 | 11.52 | 11.41 | 11.52 | 5,332 | -0.04(-0.31%) |
Jul 07, 2017 | 11.27 | 11.56 | 10.94 | 11.56 | 3,625 | +0.29(+2.56%) |
Jul 06, 2017 | 11.02 | 11.38 | 10.98 | 11.27 | 2,346 | -0.07(-0.64%) |
Jul 05, 2017 | 11.41 | 11.56 | 11.04 | 11.34 | 4,706 | -0.25(-2.18%) |
Jul 03, 2017 | 11.41 | 11.85 | 11.34 | 11.59 | 4,610 | +0.33(+2.88%) |
Jun 30, 2017 | 11.20 | 11.39 | 11.20 | 11.27 | 3,103 | -0.07(-0.64%) |
Jun 29, 2017 | 11.31 | 11.34 | 11.12 | 11.34 | 6,075 | -0.11(-0.95%) |
Jun 28, 2017 | 11.16 | 11.49 | 11.16 | 11.45 | 18,777 | +0.29(+2.59%) |
Jun 27, 2017 | 10.94 | 11.16 | 10.94 | 11.16 | 2,643 | +0.32(+3.00%) |
Jun 26, 2017 | 10.76 | 10.84 | 10.62 | 10.84 | 12,033 | +0.18(+1.70%) |
Jun 23, 2017 | 10.37 | 10.66 | 10.37 | 10.66 | 6,620 | +0.36(+3.51%) |
Jun 22, 2017 | 10.22 | 10.29 | 10.22 | 10.29 | 2,722 | -0.14(-1.38%) |
Jun 21, 2017 | 10.33 | 10.44 | 10.33 | 10.44 | 4,011 | +0.33(+3.21%) |
Jun 20, 2017 | 10.01 | 10.37 | 10.01 | 10.11 | 2,055 | +0.18(+1.82%) |
Jun 19, 2017 | 9.825 | 9.933 | 9.825 | 9.933 | 1,821 | +0.20(+2.04%) |
Jun 16, 2017 | 10.27 | 10.27 | 9.663 | 9.734 | 3,213 | -0.61(-5.88%) |
Jun 15, 2017 | 10.16 | 10.34 | 9.734 | 10.34 | 3,720 | -0.07(-0.69%) |
Jun 14, 2017 | 9.949 | 10.43 | 9.949 | 10.41 | 2,854 | +0.57(+5.82%) |
Jun 13, 2017 | 10.24 | 10.45 | 9.806 | 9.842 | 4,970 | -0.50(-4.84%) |
Jun 12, 2017 | 10.16 | 10.34 | 10.16 | 10.34 | 3,189 | +0.00(+0.00%) |
Jun 09, 2017 | 10.59 | 10.59 | 10.15 | 10.34 | 8,321 | +0.20(+1.94%) |
Jun 08, 2017 | 9.913 | 10.15 | 9.852 | 10.15 | 3,653 | +0.21(+2.13%) |
Jun 07, 2017 | 10.06 | 10.13 | 9.892 | 9.934 | 6,286 | +0.31(+3.19%) |
Jun 06, 2017 | 10.63 | 10.63 | 9.627 | 9.627 | 13,941 | -1.07(-10.03%) |
Jun 05, 2017 | 10.77 | 10.77 | 10.52 | 10.70 | 1,508 | -0.07(-0.66%) |
Jun 02, 2017 | 10.77 | 10.81 | 10.64 | 10.77 | 2,341 | +0.25(+2.38%) |