Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.01 | 11.02 | 10.88 | 10.88 | 13,436,611 | -0.10(-0.91%) |
Aug 30, 2017 | 10.92 | 11.03 | 10.90 | 10.98 | 12,509,485 | +0.06(+0.57%) |
Aug 29, 2017 | 10.87 | 10.95 | 10.77 | 10.91 | 17,934,414 | -0.10(-0.91%) |
Aug 28, 2017 | 11.14 | 11.18 | 10.99 | 11.01 | 19,942,100 | -0.12(-1.11%) |
Aug 25, 2017 | 11.18 | 11.24 | 11.12 | 11.14 | 9,777,977 | +0.00(+0.00%) |
Aug 24, 2017 | 11.08 | 11.15 | 11.03 | 11.14 | 12,653,567 | +0.11(+0.98%) |
Aug 23, 2017 | 10.89 | 11.15 | 10.87 | 11.03 | 16,708,692 | +0.05(+0.49%) |
Aug 22, 2017 | 10.88 | 11.02 | 10.87 | 10.98 | 13,482,407 | +0.15(+1.42%) |
Aug 21, 2017 | 10.84 | 10.84 | 10.74 | 10.82 | 12,355,006 | -0.02(-0.14%) |
Aug 18, 2017 | 10.72 | 10.97 | 10.71 | 10.84 | 18,643,648 | +0.05(+0.50%) |
Aug 17, 2017 | 11.01 | 11.10 | 10.76 | 10.78 | 18,225,142 | -0.27(-2.44%) |
Aug 16, 2017 | 11.21 | 11.25 | 11.04 | 11.05 | 14,149,789 | -0.11(-0.97%) |
Aug 15, 2017 | 11.25 | 11.31 | 11.15 | 11.16 | 13,654,710 | +0.05(+0.49%) |
Aug 14, 2017 | 10.96 | 11.15 | 10.96 | 11.11 | 15,615,841 | +0.26(+2.42%) |
Aug 11, 2017 | 10.99 | 11.10 | 10.79 | 10.84 | 24,315,774 | -0.18(-1.61%) |
Aug 10, 2017 | 11.22 | 11.25 | 11.00 | 11.02 | 18,561,118 | -0.29(-2.59%) |
Aug 09, 2017 | 11.35 | 11.42 | 11.25 | 11.31 | 16,669,994 | -0.14(-1.21%) |
Aug 08, 2017 | 11.44 | 11.65 | 11.42 | 11.45 | 21,864,044 | -0.01(-0.07%) |
Aug 07, 2017 | 11.55 | 11.56 | 11.45 | 11.46 | 12,513,698 | -0.05(-0.47%) |
Aug 04, 2017 | 11.78 | 11.41 | 11.52 | 42,228,104 | +0.03(+0.27%) | |
Aug 03, 2017 | 11.45 | 11.53 | 11.36 | 11.48 | 23,438,714 | +0.05(+0.47%) |
Aug 02, 2017 | 11.33 | 11.45 | 11.28 | 11.43 | 17,759,594 | +0.11(+0.95%) |
Aug 01, 2017 | 11.31 | 11.38 | 11.24 | 11.32 | 20,919,506 | +0.07(+0.62%) |
Jul 31, 2017 | 11.22 | 11.31 | 11.21 | 11.25 | 17,455,360 | +0.08(+0.69%) |
Jul 28, 2017 | 11.10 | 11.21 | 11.04 | 11.18 | 21,505,120 | +0.08(+0.76%) |
Jul 27, 2017 | 11.15 | 11.17 | 11.02 | 11.09 | 24,799,832 | -0.05(-0.41%) |
Jul 26, 2017 | 11.31 | 11.37 | 11.10 | 11.14 | 28,237,574 | -0.08(-0.76%) |
Jul 25, 2017 | 11.21 | 11.38 | 11.18 | 11.22 | 23,868,654 | +0.12(+1.11%) |
Jul 24, 2017 | 10.99 | 11.15 | 10.96 | 11.10 | 18,760,832 | +0.13(+1.19%) |
Jul 21, 2017 | 10.96 | 11.07 | 10.80 | 10.97 | 25,657,294 | -0.06(-0.56%) |
Jul 20, 2017 | 11.18 | 11.21 | 11.01 | 11.03 | 24,097,398 | -0.12(-1.11%) |
Jul 19, 2017 | 11.22 | 11.28 | 11.05 | 11.15 | 19,363,080 | -0.05(-0.48%) |
Jul 18, 2017 | 11.21 | 11.31 | 11.11 | 11.21 | 12,942,179 | -0.12(-1.09%) |
Jul 17, 2017 | 11.31 | 11.39 | 11.21 | 11.33 | 11,087,817 | +0.02(+0.14%) |
Jul 14, 2017 | 11.26 | 11.38 | 11.13 | 11.31 | 14,301,074 | -0.11(-0.94%) |
Jul 13, 2017 | 11.31 | 11.45 | 11.26 | 11.42 | 20,457,624 | +0.15(+1.30%) |
Jul 12, 2017 | 11.30 | 11.38 | 11.22 | 11.28 | 14,728,154 | -0.09(-0.81%) |
Jul 11, 2017 | 11.38 | 11.45 | 11.31 | 11.37 | 14,047,782 | +0.00(+0.00%) |
Jul 10, 2017 | 11.30 | 11.41 | 11.25 | 11.37 | 12,507,571 | +0.05(+0.41%) |
Jul 07, 2017 | 11.41 | 11.42 | 11.23 | 11.32 | 17,718,512 | -0.02(-0.14%) |
Jul 06, 2017 | 11.44 | 11.54 | 11.32 | 11.34 | 15,085,210 | -0.11(-0.94%) |
Jul 05, 2017 | 11.48 | 11.52 | 11.31 | 11.45 | 18,635,964 | -0.02(-0.20%) |
Jul 03, 2017 | 11.38 | 11.54 | 11.32 | 11.47 | 12,152,096 | +0.18(+1.64%) |
Jun 30, 2017 | 11.35 | 11.41 | 11.15 | 11.28 | 17,454,438 | -0.02(-0.14%) |
Jun 29, 2017 | 11.28 | 11.45 | 11.16 | 11.30 | 42,097,364 | +0.44(+4.05%) |
Jun 28, 2017 | 10.88 | 10.99 | 10.82 | 10.86 | 27,219,092 | +0.07(+0.64%) |
Jun 27, 2017 | 10.69 | 10.83 | 10.64 | 10.79 | 29,656,022 | +0.19(+1.82%) |
Jun 26, 2017 | 10.47 | 10.67 | 10.44 | 10.60 | 26,813,562 | +0.14(+1.33%) |
Jun 23, 2017 | 10.72 | 10.74 | 10.37 | 10.46 | 30,579,544 | -0.21(-1.95%) |
Jun 22, 2017 | 10.73 | 10.81 | 10.61 | 10.67 | 15,294,662 | -0.09(-0.86%) |
Jun 21, 2017 | 11.01 | 11.02 | 10.75 | 10.76 | 17,735,190 | -0.24(-2.17%) |
Jun 20, 2017 | 11.14 | 11.14 | 10.98 | 11.00 | 18,070,816 | -0.18(-1.59%) |
Jun 19, 2017 | 11.14 | 11.28 | 11.11 | 11.18 | 13,082,412 | +0.11(+0.97%) |
Jun 16, 2017 | 11.08 | 11.13 | 11.01 | 11.07 | 29,403,886 | -0.03(-0.28%) |
Jun 15, 2017 | 11.10 | 11.27 | 11.07 | 11.10 | 16,735,249 | -0.08(-0.69%) |
Jun 14, 2017 | 11.02 | 11.20 | 10.87 | 11.18 | 21,134,612 | +0.06(+0.56%) |
Jun 13, 2017 | 11.16 | 11.24 | 11.04 | 11.11 | 22,071,774 | +0.05(+0.42%) |
Jun 12, 2017 | 11.13 | 11.32 | 10.94 | 11.07 | 32,770,924 | -0.03(-0.28%) |
Jun 09, 2017 | 10.90 | 11.18 | 10.89 | 11.10 | 22,226,288 | +0.29(+2.64%) |
Jun 08, 2017 | 10.96 | 10.43 | 10.81 | 29,990,642 | +0.34(+3.24%) | |
Jun 07, 2017 | 10.41 | 10.56 | 10.35 | 10.47 | 18,083,308 | +0.12(+1.19%) |
Jun 06, 2017 | 10.31 | 10.38 | 10.17 | 10.35 | 22,628,592 | -0.02(-0.22%) |
Jun 05, 2017 | 10.37 | 10.49 | 10.36 | 10.37 | 20,205,204 | -0.01(-0.07%) |
Jun 02, 2017 | 10.44 | 10.48 | 10.33 | 10.38 | 31,409,956 | -0.19(-1.81%) |