Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.76 | 11.85 | 11.76 | 11.84 | 51,838 | +0.11(+0.95%) |
Aug 30, 2017 | 11.64 | 11.75 | 11.03 | 11.72 | 57,795 | +0.03(+0.28%) |
Aug 29, 2017 | 11.67 | 11.72 | 11.63 | 11.69 | 55,618 | -0.04(-0.33%) |
Aug 28, 2017 | 11.76 | 11.83 | 11.69 | 11.73 | 40,974 | -0.07(-0.55%) |
Aug 25, 2017 | 11.76 | 11.88 | 11.76 | 11.80 | 44,851 | +0.02(+0.17%) |
Aug 24, 2017 | 11.76 | 11.80 | 11.72 | 11.78 | 66,010 | +0.00(+0.00%) |
Aug 23, 2017 | 11.67 | 11.85 | 11.67 | 11.78 | 90,810 | +0.08(+0.73%) |
Aug 22, 2017 | 11.60 | 11.71 | 11.58 | 11.69 | 62,115 | +0.12(+1.02%) |
Aug 21, 2017 | 11.65 | 11.65 | 11.55 | 11.57 | 58,068 | -0.07(-0.62%) |
Aug 18, 2017 | 11.58 | 11.70 | 11.56 | 11.65 | 67,211 | +0.05(+0.45%) |
Aug 17, 2017 | 11.64 | 11.74 | 11.59 | 11.59 | 93,740 | -0.12(-1.00%) |
Aug 16, 2017 | 11.76 | 11.81 | 11.70 | 11.71 | 65,693 | -0.05(-0.39%) |
Aug 15, 2017 | 11.79 | 11.81 | 11.72 | 11.76 | 80,016 | -0.07(-0.61%) |
Aug 14, 2017 | 11.85 | 11.93 | 11.76 | 11.83 | 77,942 | -0.01(-0.11%) |
Aug 11, 2017 | 11.91 | 11.91 | 11.69 | 11.84 | 239,691 | -0.08(-0.66%) |
Aug 10, 2017 | 12.14 | 12.14 | 11.92 | 11.92 | 91,315 | -0.21(-1.72%) |
Aug 09, 2017 | 12.21 | 12.21 | 12.09 | 12.13 | 61,772 | -0.05(-0.38%) |
Aug 08, 2017 | 12.12 | 12.19 | 12.08 | 12.17 | 76,008 | +0.03(+0.27%) |
Aug 07, 2017 | 12.20 | 12.27 | 12.13 | 12.14 | 88,115 | -0.10(-0.80%) |
Aug 04, 2017 | 12.23 | 12.29 | 12.19 | 12.24 | 65,014 | +0.01(+0.05%) |
Aug 03, 2017 | 12.38 | 12.38 | 12.19 | 12.23 | 90,454 | -0.10(-0.79%) |
Aug 02, 2017 | 12.32 | 12.40 | 12.29 | 12.33 | 97,117 | -0.06(-0.47%) |
Aug 01, 2017 | 12.38 | 12.47 | 12.36 | 12.39 | 62,510 | -0.02(-0.16%) |
Jul 31, 2017 | 12.41 | 12.49 | 12.39 | 12.41 | 42,723 | -0.03(-0.21%) |
Jul 28, 2017 | 12.36 | 12.48 | 12.35 | 12.43 | 63,489 | +0.05(+0.42%) |
Jul 27, 2017 | 12.31 | 12.40 | 12.30 | 12.38 | 87,245 | +0.05(+0.37%) |
Jul 26, 2017 | 12.34 | 12.41 | 12.30 | 12.34 | 93,562 | +0.05(+0.37%) |
Jul 25, 2017 | 12.24 | 12.36 | 12.24 | 12.29 | 81,851 | +0.12(+1.01%) |
Jul 24, 2017 | 12.17 | 12.18 | 12.14 | 12.17 | 45,053 | -0.01(-0.11%) |
Jul 21, 2017 | 12.29 | 12.30 | 12.16 | 12.18 | 73,860 | -0.16(-1.32%) |
Jul 20, 2017 | 12.41 | 12.43 | 12.32 | 12.34 | 82,866 | -0.01(-0.10%) |
Jul 19, 2017 | 12.21 | 12.36 | 12.18 | 12.36 | 95,238 | +0.15(+1.22%) |
Jul 18, 2017 | 12.30 | 12.30 | 12.16 | 12.21 | 63,728 | -0.02(-0.16%) |
Jul 17, 2017 | 12.16 | 12.23 | 12.16 | 12.23 | 53,673 | +0.04(+0.32%) |
Jul 14, 2017 | 12.13 | 12.19 | 12.13 | 12.19 | 51,372 | +0.04(+0.32%) |
Jul 13, 2017 | 12.17 | 12.17 | 12.10 | 12.15 | 37,436 | -0.00(-0.00%) |
Jul 12, 2017 | 12.14 | 12.18 | 12.12 | 12.15 | 46,585 | +0.06(+0.48%) |
Jul 11, 2017 | 12.00 | 12.09 | 12.00 | 12.09 | 44,386 | +0.11(+0.92%) |
Jul 10, 2017 | 11.95 | 12.02 | 11.95 | 11.98 | 35,919 | +0.03(+0.22%) |
Jul 07, 2017 | 12.02 | 12.02 | 11.88 | 11.95 | 163,954 | -0.08(-0.65%) |
Jul 06, 2017 | 12.12 | 12.15 | 12.02 | 12.03 | 62,682 | -0.06(-0.54%) |
Jul 05, 2017 | 12.25 | 12.27 | 12.09 | 12.10 | 88,603 | -0.23(-1.84%) |
Jul 03, 2017 | 12.17 | 12.34 | 12.14 | 12.32 | 57,826 | +0.18(+1.50%) |
Jun 30, 2017 | 12.15 | 12.16 | 12.13 | 12.14 | 67,786 | +0.04(+0.32%) |
Jun 29, 2017 | 12.17 | 12.21 | 12.08 | 12.10 | 78,699 | +0.00(+0.00%) |
Jun 28, 2017 | 12.08 | 12.15 | 12.06 | 12.10 | 42,636 | +0.05(+0.43%) |
Jun 27, 2017 | 12.06 | 12.13 | 12.04 | 12.05 | 82,335 | +0.03(+0.22%) |
Jun 26, 2017 | 12.04 | 12.10 | 12.03 | 12.03 | 63,772 | -0.01(-0.05%) |
Jun 23, 2017 | 12.03 | 12.08 | 11.97 | 12.03 | 84,690 | -0.01(-0.05%) |
Jun 22, 2017 | 12.09 | 12.12 | 11.95 | 12.04 | 205,276 | -0.05(-0.43%) |
Jun 21, 2017 | 12.10 | 12.14 | 11.99 | 12.09 | 194,363 | -0.01(-0.11%) |
Jun 20, 2017 | 12.14 | 12.14 | 11.97 | 12.10 | 219,201 | -0.08(-0.69%) |
Jun 19, 2017 | 12.27 | 12.29 | 12.17 | 12.19 | 75,620 | -0.07(-0.53%) |
Jun 16, 2017 | 12.17 | 12.27 | 12.12 | 12.25 | 105,952 | +0.16(+1.29%) |
Jun 15, 2017 | 12.24 | 12.29 | 12.08 | 12.10 | 218,963 | -0.21(-1.74%) |
Jun 14, 2017 | 12.45 | 12.45 | 12.21 | 12.31 | 110,350 | -0.16(-1.30%) |
Jun 13, 2017 | 12.41 | 12.49 | 12.34 | 12.47 | 114,065 | +0.09(+0.73%) |
Jun 12, 2017 | 12.36 | 12.42 | 12.34 | 12.38 | 101,928 | +0.11(+0.90%) |
Jun 09, 2017 | 12.12 | 12.30 | 12.12 | 12.27 | 73,965 | +0.18(+1.45%) |
Jun 08, 2017 | 12.06 | 12.12 | 12.04 | 12.10 | 70,824 | +0.01(+0.05%) |
Jun 07, 2017 | 12.21 | 12.23 | 12.07 | 12.09 | 98,148 | -0.14(-1.17%) |
Jun 06, 2017 | 12.15 | 12.24 | 12.10 | 12.23 | 110,654 | +0.07(+0.59%) |
Jun 05, 2017 | 12.15 | 12.16 | 12.11 | 12.16 | 69,012 | +0.00(+0.00%) |
Jun 02, 2017 | 12.19 | 12.23 | 12.13 | 12.16 | 86,188 | -0.06(-0.53%) |