Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.55 | 11.60 | 11.30 | 11.35 | 3,245 | +0.00(+0.00%) |
Aug 30, 2017 | 11.55 | 11.55 | 11.20 | 11.35 | 6,180 | +0.10(+0.89%) |
Aug 29, 2017 | 11.05 | 11.25 | 10.85 | 11.25 | 19,686 | +0.10(+0.90%) |
Aug 28, 2017 | 11.15 | 11.43 | 11.10 | 11.15 | 21,246 | -0.20(-1.76%) |
Aug 25, 2017 | 11.05 | 11.90 | 11.05 | 11.35 | 11,696 | +0.15(+1.34%) |
Aug 24, 2017 | 11.10 | 11.20 | 11.10 | 11.20 | 6,159 | +0.05(+0.45%) |
Aug 23, 2017 | 11.07 | 11.15 | 11.00 | 11.15 | 3,781 | +0.05(+0.45%) |
Aug 22, 2017 | 11.20 | 11.20 | 11.00 | 11.10 | 4,544 | -0.05(-0.45%) |
Aug 21, 2017 | 11.20 | 11.25 | 11.11 | 11.15 | 4,362 | +0.00(+0.00%) |
Aug 18, 2017 | 11.00 | 11.15 | 11.00 | 11.15 | 5,889 | +0.05(+0.45%) |
Aug 17, 2017 | 11.20 | 11.25 | 11.00 | 11.10 | 10,409 | -0.15(-1.33%) |
Aug 16, 2017 | 11.22 | 11.25 | 11.20 | 11.25 | 3,579 | +0.00(+0.00%) |
Aug 15, 2017 | 11.35 | 11.35 | 11.05 | 11.25 | 8,369 | -0.10(-0.88%) |
Aug 14, 2017 | 11.45 | 11.45 | 11.30 | 11.35 | 14,572 | +0.00(+0.00%) |
Aug 11, 2017 | 10.77 | 11.35 | 10.75 | 11.35 | 25,460 | +0.75(+7.08%) |
Aug 10, 2017 | 10.69 | 11.00 | 10.60 | 10.60 | 25,097 | -0.10(-0.93%) |
Aug 09, 2017 | 10.85 | 10.86 | 10.55 | 10.70 | 2,608 | -0.28(-2.51%) |
Aug 08, 2017 | 10.75 | 11.30 | 10.75 | 10.97 | 18,513 | +0.38(+3.54%) |
Aug 07, 2017 | 10.60 | 10.94 | 10.41 | 10.60 | 13,481 | -0.05(-0.47%) |
Aug 04, 2017 | 10.70 | 10.90 | 10.50 | 10.65 | 6,993 | -0.15(-1.39%) |
Aug 03, 2017 | 11.10 | 11.10 | 10.80 | 10.80 | 5,018 | -0.35(-3.14%) |
Aug 02, 2017 | 10.75 | 11.27 | 10.75 | 11.15 | 3,475 | +0.05(+0.45%) |
Aug 01, 2017 | 11.02 | 11.15 | 11.00 | 11.10 | 2,039 | -0.20(-1.77%) |
Jul 31, 2017 | 10.95 | 11.30 | 10.90 | 11.30 | 3,846 | -0.10(-0.88%) |
Jul 28, 2017 | 10.95 | 11.40 | 10.71 | 11.40 | 1,667 | +0.45(+4.11%) |
Jul 27, 2017 | 10.70 | 10.95 | 10.70 | 10.95 | 5,553 | +0.25(+2.34%) |
Jul 26, 2017 | 10.60 | 10.80 | 10.55 | 10.70 | 12,592 | +0.40(+3.88%) |
Jul 25, 2017 | 10.65 | 10.85 | 10.30 | 10.30 | 17,012 | -0.35(-3.29%) |
Jul 24, 2017 | 10.80 | 10.95 | 10.60 | 10.65 | 5,686 | -0.20(-1.84%) |
Jul 21, 2017 | 11.05 | 11.25 | 10.80 | 10.85 | 7,633 | -0.35(-3.12%) |
Jul 20, 2017 | 11.20 | 11.05 | 11.20 | 4,181 | +0.10(+0.90%) | |
Jul 19, 2017 | 11.40 | 11.45 | 11.10 | 11.10 | 12,306 | -0.30(-2.63%) |
Jul 18, 2017 | 11.11 | 11.40 | 11.11 | 11.40 | 8,490 | +0.05(+0.44%) |
Jul 17, 2017 | 11.30 | 11.35 | 11.10 | 11.35 | 3,330 | +0.20(+1.79%) |
Jul 14, 2017 | 11.35 | 11.35 | 11.15 | 11.15 | 9,173 | +0.05(+0.45%) |
Jul 13, 2017 | 11.25 | 11.45 | 11.05 | 11.10 | 4,350 | -0.05(-0.45%) |
Jul 12, 2017 | 11.10 | 11.30 | 11.10 | 11.15 | 6,699 | +0.05(+0.45%) |
Jul 11, 2017 | 11.35 | 11.35 | 11.10 | 11.10 | 1,135 | +0.00(+0.00%) |
Jul 10, 2017 | 11.20 | 11.35 | 11.10 | 11.10 | 4,938 | -0.10(-0.89%) |
Jul 07, 2017 | 11.17 | 11.30 | 11.05 | 11.20 | 2,568 | -0.05(-0.44%) |
Jul 06, 2017 | 11.25 | 11.25 | 11.15 | 11.25 | 1,506 | +0.10(+0.90%) |
Jul 05, 2017 | 11.10 | 11.18 | 11.05 | 11.15 | 1,384 | +0.00(+0.00%) |
Jul 03, 2017 | 11.30 | 11.85 | 11.10 | 11.15 | 1,060 | -0.16(-1.41%) |
Jun 30, 2017 | 11.50 | 11.50 | 11.10 | 11.31 | 2,007 | +0.16(+1.43%) |
Jun 29, 2017 | 11.30 | 11.45 | 11.15 | 11.15 | 3,809 | -0.15(-1.32%) |
Jun 28, 2017 | 11.46 | 11.48 | 11.30 | 11.30 | 2,190 | +0.00(+0.00%) |
Jun 27, 2017 | 10.90 | 11.30 | 10.90 | 11.30 | 5,208 | +0.35(+3.20%) |
Jun 26, 2017 | 10.90 | 10.95 | 10.80 | 10.95 | 2,633 | -0.05(-0.45%) |
Jun 23, 2017 | 11.95 | 11.95 | 10.80 | 11.00 | 10,042 | +0.20(+1.85%) |
Jun 22, 2017 | 10.75 | 10.85 | 10.65 | 10.80 | 8,864 | +0.05(+0.47%) |
Jun 21, 2017 | 11.80 | 11.80 | 10.65 | 10.75 | 29,209 | -0.47(-4.23%) |
Jun 20, 2017 | 10.95 | 11.65 | 10.90 | 11.22 | 31,983 | +0.12(+1.13%) |
Jun 19, 2017 | 11.15 | 11.15 | 10.80 | 11.10 | 9,028 | -0.05(-0.45%) |
Jun 16, 2017 | 11.15 | 11.20 | 10.90 | 11.15 | 30,400 | -0.10(-0.89%) |
Jun 15, 2017 | 11.60 | 11.70 | 11.20 | 11.25 | 4,981 | -0.40(-3.43%) |
Jun 14, 2017 | 11.75 | 11.85 | 11.30 | 11.65 | 5,523 | -0.10(-0.85%) |
Jun 13, 2017 | 11.60 | 11.95 | 11.60 | 11.75 | 3,429 | +0.10(+0.86%) |
Jun 12, 2017 | 11.45 | 11.65 | 11.30 | 11.65 | 3,582 | -0.10(-0.85%) |
Jun 09, 2017 | 11.10 | 11.80 | 11.10 | 11.75 | 11,359 | +0.55(+4.91%) |
Jun 08, 2017 | 10.90 | 11.35 | 10.85 | 11.20 | 14,693 | +0.00(+0.00%) |
Jun 07, 2017 | 11.00 | 11.50 | 10.80 | 11.20 | 7,720 | -0.33(-2.82%) |
Jun 06, 2017 | 11.45 | 11.67 | 11.35 | 11.53 | 3,741 | -0.12(-1.07%) |
Jun 05, 2017 | 12.20 | 12.20 | 11.55 | 11.65 | 28,714 | -0.15(-1.27%) |
Jun 02, 2017 | 12.06 | 12.10 | 11.75 | 11.80 | 51,444 | +0.00(+0.00%) |