Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.28 | 10.34 | 9.988 | 10.09 | 263,767 | -0.14(-1.39%) |
Aug 30, 2017 | 10.11 | 10.32 | 10.09 | 10.24 | 196,120 | +0.04(+0.43%) |
Aug 29, 2017 | 10.08 | 10.20 | 10.04 | 10.19 | 154,573 | +0.04(+0.44%) |
Aug 28, 2017 | 10.25 | 10.25 | 9.988 | 10.15 | 232,429 | -0.02(-0.17%) |
Aug 25, 2017 | 10.09 | 10.19 | 9.961 | 10.16 | 456,535 | +0.06(+0.61%) |
Aug 24, 2017 | 10.15 | 10.25 | 10.08 | 10.10 | 308,138 | +0.10(+0.98%) |
Aug 23, 2017 | 10.08 | 10.31 | 9.925 | 10.01 | 319,483 | -0.12(-1.23%) |
Aug 22, 2017 | 10.32 | 10.41 | 10.11 | 10.13 | 554,463 | -0.22(-2.14%) |
Aug 21, 2017 | 10.44 | 10.44 | 9.943 | 10.35 | 421,940 | -0.16(-1.52%) |
Aug 18, 2017 | 10.22 | 10.64 | 10.18 | 10.51 | 681,953 | +0.26(+2.51%) |
Aug 17, 2017 | 10.34 | 10.46 | 9.925 | 10.25 | 870,220 | -0.12(-1.11%) |
Aug 16, 2017 | 10.36 | 10.47 | 10.33 | 10.37 | 390,376 | +0.03(+0.26%) |
Aug 15, 2017 | 10.52 | 10.63 | 10.28 | 10.34 | 766,053 | -0.06(-0.60%) |
Aug 14, 2017 | 10.29 | 10.64 | 10.12 | 10.40 | 1,542,687 | +0.18(+1.73%) |
Aug 11, 2017 | 9.996 | 10.42 | 9.979 | 10.23 | 6,356,220 | +0.24(+2.40%) |
Aug 10, 2017 | 11.51 | 11.51 | 9.943 | 9.988 | 912,934 | -1.82(-15.40%) |
Aug 09, 2017 | 11.75 | 12.24 | 11.64 | 11.81 | 301,901 | +0.41(+3.58%) |
Aug 08, 2017 | 11.11 | 11.57 | 11.11 | 11.40 | 144,360 | +0.28(+2.47%) |
Aug 07, 2017 | 11.03 | 11.23 | 10.97 | 11.12 | 183,970 | +0.10(+0.89%) |
Aug 04, 2017 | 10.86 | 11.06 | 10.76 | 11.03 | 78,281 | +0.23(+2.14%) |
Aug 03, 2017 | 10.89 | 11.02 | 10.78 | 10.79 | 45,080 | -0.12(-1.14%) |
Aug 02, 2017 | 11.05 | 11.07 | 10.83 | 10.92 | 67,565 | -0.16(-1.44%) |
Aug 01, 2017 | 11.19 | 11.32 | 10.97 | 11.08 | 62,498 | -0.11(-0.95%) |
Jul 31, 2017 | 10.92 | 11.23 | 10.68 | 11.19 | 139,373 | +0.32(+2.94%) |
Jul 28, 2017 | 10.79 | 10.94 | 10.79 | 10.87 | 100,702 | +0.07(+0.66%) |
Jul 27, 2017 | 10.82 | 10.95 | 10.66 | 10.79 | 117,552 | -0.04(-0.41%) |
Jul 26, 2017 | 10.97 | 11.04 | 10.81 | 10.84 | 88,984 | -0.12(-1.13%) |
Jul 25, 2017 | 10.91 | 11.06 | 10.82 | 10.96 | 47,792 | +0.12(+1.06%) |
Jul 24, 2017 | 11.03 | 11.03 | 10.72 | 10.85 | 55,445 | -0.13(-1.21%) |
Jul 21, 2017 | 11.06 | 11.06 | 10.85 | 10.98 | 91,080 | +0.00(+0.00%) |
Jul 20, 2017 | 10.87 | 11.01 | 10.86 | 10.98 | 33,211 | +0.10(+0.90%) |
Jul 19, 2017 | 10.77 | 10.99 | 10.77 | 10.88 | 48,034 | +0.11(+0.99%) |
Jul 18, 2017 | 10.73 | 10.83 | 10.62 | 10.78 | 98,178 | -0.06(-0.57%) |
Jul 17, 2017 | 10.71 | 10.91 | 10.66 | 10.84 | 94,948 | +0.03(+0.25%) |
Jul 14, 2017 | 10.60 | 10.90 | 10.60 | 10.81 | 154,775 | +0.12(+1.08%) |
Jul 13, 2017 | 10.85 | 10.93 | 10.68 | 10.70 | 75,922 | -0.16(-1.47%) |
Jul 12, 2017 | 11.02 | 11.13 | 10.85 | 10.86 | 79,153 | -0.14(-1.29%) |
Jul 11, 2017 | 10.95 | 11.10 | 10.71 | 11.00 | 121,582 | +0.01(+0.08%) |
Jul 10, 2017 | 11.13 | 11.26 | 10.97 | 10.99 | 111,189 | -0.20(-1.75%) |
Jul 07, 2017 | 11.19 | 11.29 | 11.10 | 11.19 | 77,131 | +0.00(+0.00%) |
Jul 06, 2017 | 11.30 | 11.42 | 11.18 | 11.19 | 84,967 | -0.19(-1.64%) |
Jul 05, 2017 | 11.71 | 11.72 | 11.32 | 11.37 | 139,233 | -0.38(-3.25%) |
Jul 03, 2017 | 11.58 | 11.94 | 11.58 | 11.75 | 60,794 | +0.20(+1.77%) |
Jun 30, 2017 | 11.62 | 11.64 | 11.42 | 11.55 | 123,106 | -0.01(-0.08%) |
Jun 29, 2017 | 11.53 | 11.62 | 11.34 | 11.56 | 141,535 | +0.12(+1.09%) |
Jun 28, 2017 | 11.37 | 11.71 | 11.37 | 11.43 | 142,955 | +0.08(+0.70%) |
Jun 27, 2017 | 11.48 | 11.70 | 11.34 | 11.35 | 132,758 | -0.11(-0.93%) |
Jun 26, 2017 | 11.48 | 11.55 | 11.38 | 11.46 | 90,497 | +0.00(+0.00%) |
Jun 23, 2017 | 11.49 | 11.55 | 11.35 | 11.46 | 268,352 | -0.04(-0.31%) |
Jun 22, 2017 | 11.20 | 11.50 | 11.10 | 11.50 | 187,525 | +0.28(+2.53%) |
Jun 21, 2017 | 11.48 | 11.48 | 11.17 | 11.21 | 116,658 | -0.21(-1.86%) |
Jun 20, 2017 | 11.49 | 11.62 | 11.36 | 11.42 | 254,916 | -0.14(-1.23%) |
Jun 19, 2017 | 11.82 | 11.82 | 11.45 | 11.57 | 204,522 | -0.22(-1.88%) |
Jun 16, 2017 | 11.65 | 11.81 | 11.42 | 11.79 | 263,070 | +0.03(+0.23%) |
Jun 15, 2017 | 11.66 | 11.89 | 11.57 | 11.76 | 179,383 | +0.10(+0.84%) |
Jun 14, 2017 | 11.70 | 11.74 | 11.45 | 11.66 | 168,829 | -0.04(-0.30%) |
Jun 13, 2017 | 11.91 | 12.03 | 11.54 | 11.70 | 321,073 | -0.23(-1.93%) |
Jun 12, 2017 | 12.04 | 12.25 | 11.62 | 11.93 | 235,224 | -0.11(-0.95%) |
Jun 09, 2017 | 11.59 | 12.47 | 11.57 | 12.04 | 346,942 | +0.47(+4.04%) |
Jun 08, 2017 | 11.06 | 11.69 | 10.99 | 11.58 | 217,739 | +0.51(+4.63%) |
Jun 07, 2017 | 11.21 | 11.21 | 10.96 | 11.06 | 121,488 | -0.18(-1.57%) |
Jun 06, 2017 | 11.18 | 11.27 | 10.92 | 11.24 | 230,751 | -0.02(-0.16%) |
Jun 05, 2017 | 11.48 | 11.48 | 11.09 | 11.26 | 258,715 | -0.29(-2.52%) |
Jun 02, 2017 | 11.49 | 11.73 | 11.47 | 11.55 | 217,351 | +0.07(+0.61%) |