Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.73 | 11.82 | 11.71 | 11.79 | 2,631,634 | +0.08(+0.73%) |
Aug 30, 2017 | 11.66 | 11.74 | 11.65 | 11.71 | 1,898,498 | +0.04(+0.32%) |
Aug 29, 2017 | 11.77 | 11.80 | 11.66 | 11.67 | 2,175,761 | -0.09(-0.77%) |
Aug 28, 2017 | 11.80 | 11.81 | 11.72 | 11.76 | 1,958,801 | -0.04(-0.32%) |
Aug 25, 2017 | 11.83 | 11.83 | 11.75 | 11.80 | 1,739,433 | +0.03(+0.23%) |
Aug 24, 2017 | 11.75 | 11.80 | 11.73 | 11.77 | 2,092,750 | +0.02(+0.18%) |
Aug 23, 2017 | 11.75 | 11.77 | 11.71 | 11.75 | 1,673,603 | +0.01(+0.05%) |
Aug 22, 2017 | 11.73 | 11.77 | 11.72 | 11.74 | 2,034,683 | +0.02(+0.14%) |
Aug 21, 2017 | 11.72 | 11.75 | 11.68 | 11.73 | 1,563,333 | +0.01(+0.05%) |
Aug 18, 2017 | 11.72 | 11.76 | 11.68 | 11.72 | 1,711,317 | +0.00(+0.00%) |
Aug 17, 2017 | 11.76 | 11.80 | 11.72 | 11.72 | 2,178,560 | -0.06(-0.50%) |
Aug 16, 2017 | 11.78 | 11.83 | 11.75 | 11.78 | 2,095,999 | +0.00(+0.00%) |
Aug 15, 2017 | 11.73 | 11.83 | 11.71 | 11.78 | 3,398,496 | +0.04(+0.32%) |
Aug 14, 2017 | 11.73 | 11.81 | 11.72 | 11.74 | 4,449,650 | +0.03(+0.27%) |
Aug 11, 2017 | 11.87 | 11.87 | 11.70 | 11.71 | 3,477,743 | -0.09(-0.76%) |
Aug 10, 2017 | 11.82 | 11.85 | 11.70 | 11.80 | 3,966,838 | -0.04(-0.36%) |
Aug 09, 2017 | 11.51 | 11.87 | 11.50 | 11.84 | 6,237,615 | +0.28(+2.43%) |
Aug 08, 2017 | 11.57 | 11.60 | 11.52 | 11.56 | 3,914,117 | -0.02(-0.18%) |
Aug 07, 2017 | 11.59 | 11.61 | 11.55 | 11.58 | 1,549,810 | -0.01(-0.05%) |
Aug 04, 2017 | 11.60 | 11.61 | 11.56 | 11.59 | 1,864,481 | +0.00(+0.00%) |
Aug 03, 2017 | 11.63 | 11.66 | 11.56 | 11.59 | 2,142,291 | -0.04(-0.36%) |
Aug 02, 2017 | 11.71 | 11.72 | 11.59 | 11.63 | 6,653,624 | -0.07(-0.64%) |
Aug 01, 2017 | 11.74 | 11.77 | 11.66 | 11.71 | 2,548,047 | +0.01(+0.05%) |
Jul 31, 2017 | 11.66 | 11.73 | 11.62 | 11.70 | 2,890,186 | +0.07(+0.59%) |
Jul 28, 2017 | 11.59 | 11.64 | 11.56 | 11.63 | 1,988,229 | +0.01(+0.05%) |
Jul 27, 2017 | 11.57 | 11.64 | 11.51 | 11.63 | 3,438,157 | +0.03(+0.23%) |
Jul 26, 2017 | 11.60 | 11.62 | 11.57 | 11.60 | 2,440,851 | -0.01(-0.05%) |
Jul 25, 2017 | 11.63 | 11.65 | 11.59 | 11.60 | 3,101,003 | -0.03(-0.27%) |
Jul 24, 2017 | 11.66 | 11.68 | 11.61 | 11.64 | 3,417,233 | -0.02(-0.14%) |
Jul 21, 2017 | 11.68 | 11.68 | 11.63 | 11.65 | 1,716,849 | -0.02(-0.14%) |
Jul 20, 2017 | 11.71 | 11.74 | 11.67 | 11.67 | 2,434,533 | -0.01(-0.05%) |
Jul 19, 2017 | 11.66 | 11.70 | 11.62 | 11.67 | 1,755,226 | +0.03(+0.27%) |
Jul 18, 2017 | 11.70 | 11.73 | 11.61 | 11.64 | 2,952,512 | -0.09(-0.77%) |
Jul 17, 2017 | 11.79 | 11.81 | 11.72 | 11.73 | 2,730,169 | -0.03(-0.23%) |
Jul 14, 2017 | 11.80 | 11.82 | 11.73 | 11.76 | 1,853,109 | +0.05(+0.41%) |
Jul 13, 2017 | 11.91 | 11.91 | 11.69 | 11.71 | 2,640,156 | -0.11(-0.94%) |
Jul 12, 2017 | 11.80 | 11.88 | 11.80 | 11.82 | 1,901,859 | +0.05(+0.45%) |
Jul 11, 2017 | 11.76 | 11.79 | 11.71 | 11.77 | 3,423,214 | +0.05(+0.41%) |
Jul 10, 2017 | 11.73 | 11.79 | 11.71 | 11.72 | 2,478,858 | -0.01(-0.05%) |
Jul 07, 2017 | 11.82 | 11.88 | 11.72 | 11.73 | 2,821,662 | -0.12(-1.03%) |
Jul 06, 2017 | 11.95 | 11.97 | 11.83 | 11.85 | 2,864,087 | -0.12(-1.02%) |
Jul 05, 2017 | 11.97 | 12.03 | 11.96 | 11.97 | 3,884,398 | +0.00(+0.00%) |
Jul 03, 2017 | 11.89 | 11.97 | 11.82 | 11.97 | 2,172,325 | +0.08(+0.71%) |
Jun 30, 2017 | 11.90 | 11.93 | 11.85 | 11.89 | 2,446,176 | -0.02(-0.13%) |
Jun 29, 2017 | 11.94 | 11.94 | 11.83 | 11.90 | 3,784,561 | -0.04(-0.31%) |
Jun 28, 2017 | 11.87 | 11.97 | 11.83 | 11.94 | 3,124,732 | +0.11(+0.94%) |
Jun 27, 2017 | 11.93 | 11.93 | 11.82 | 11.83 | 4,171,502 | -0.10(-0.87%) |
Jun 26, 2017 | 11.88 | 11.96 | 11.88 | 11.93 | 3,472,473 | +0.05(+0.44%) |
Jun 23, 2017 | 11.82 | 11.91 | 11.82 | 11.88 | 4,111,345 | +0.06(+0.48%) |
Jun 22, 2017 | 11.86 | 11.87 | 11.82 | 11.82 | 2,408,791 | +0.01(+0.04%) |
Jun 21, 2017 | 11.91 | 11.94 | 11.81 | 11.82 | 3,968,788 | -0.07(-0.57%) |
Jun 20, 2017 | 11.86 | 11.90 | 11.85 | 11.88 | 5,835,823 | +0.03(+0.22%) |
Jun 19, 2017 | 11.77 | 11.91 | 11.74 | 11.86 | 5,818,665 | +0.14(+1.15%) |
Jun 16, 2017 | 11.76 | 11.81 | 11.72 | 11.72 | 8,504,890 | +0.00(+0.00%) |
Jun 15, 2017 | 11.69 | 11.78 | 11.68 | 11.72 | 5,011,615 | +0.02(+0.18%) |
Jun 14, 2017 | 11.63 | 11.72 | 11.59 | 11.70 | 4,673,714 | +0.12(+1.08%) |
Jun 13, 2017 | 11.50 | 11.59 | 11.46 | 11.58 | 8,102,621 | +0.10(+0.91%) |
Jun 12, 2017 | 11.46 | 11.54 | 11.44 | 11.47 | 4,968,013 | +0.00(+0.00%) |
Jun 09, 2017 | 11.44 | 11.52 | 11.43 | 11.47 | 2,480,183 | +0.03(+0.23%) |
Jun 08, 2017 | 11.41 | 11.45 | 11.34 | 11.45 | 2,576,377 | +0.09(+0.78%) |
Jun 07, 2017 | 11.39 | 11.42 | 11.36 | 11.36 | 2,789,822 | -0.02(-0.18%) |
Jun 06, 2017 | 11.52 | 11.52 | 11.37 | 11.38 | 3,707,538 | -0.09(-0.82%) |
Jun 05, 2017 | 11.50 | 11.53 | 11.45 | 11.47 | 2,487,469 | -0.04(-0.32%) |
Jun 02, 2017 | 11.54 | 11.55 | 11.49 | 11.51 | 2,163,765 | -0.03(-0.22%) |