Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.00 | 12.20 | 11.86 | 11.95 | 83,499 | +0.00(+0.00%) |
Aug 30, 2017 | 12.00 | 12.10 | 11.75 | 11.95 | 61,493 | -0.10(-0.83%) |
Aug 29, 2017 | 11.85 | 12.05 | 11.65 | 12.05 | 60,246 | +0.10(+0.84%) |
Aug 28, 2017 | 11.95 | 12.05 | 11.88 | 11.95 | 43,600 | +0.00(+0.00%) |
Aug 25, 2017 | 11.90 | 12.00 | 11.82 | 11.95 | 55,268 | +0.10(+0.84%) |
Aug 24, 2017 | 11.70 | 11.90 | 11.55 | 11.85 | 78,958 | +0.20(+1.72%) |
Aug 23, 2017 | 11.70 | 11.83 | 11.40 | 11.65 | 97,382 | -0.25(-2.10%) |
Aug 22, 2017 | 11.90 | 12.30 | 11.80 | 11.90 | 159,941 | +0.05(+0.42%) |
Aug 21, 2017 | 11.75 | 11.95 | 11.60 | 11.85 | 93,415 | +0.10(+0.85%) |
Aug 18, 2017 | 11.45 | 11.90 | 11.45 | 11.75 | 127,199 | +0.15(+1.29%) |
Aug 17, 2017 | 11.90 | 11.90 | 11.55 | 11.60 | 119,259 | -0.30(-2.52%) |
Aug 16, 2017 | 11.85 | 12.05 | 11.85 | 11.90 | 166,553 | +0.10(+0.85%) |
Aug 15, 2017 | 12.00 | 12.10 | 11.70 | 11.80 | 106,492 | -0.10(-0.84%) |
Aug 14, 2017 | 11.75 | 12.35 | 11.55 | 11.90 | 215,702 | +0.15(+1.28%) |
Aug 11, 2017 | 10.90 | 11.90 | 10.90 | 11.75 | 269,882 | +0.90(+8.29%) |
Aug 10, 2017 | 10.60 | 11.00 | 10.55 | 10.85 | 123,864 | +0.15(+1.40%) |
Aug 09, 2017 | 10.50 | 10.85 | 10.45 | 10.70 | 72,680 | +0.05(+0.47%) |
Aug 08, 2017 | 10.45 | 10.90 | 10.25 | 10.65 | 60,927 | +0.25(+2.40%) |
Aug 07, 2017 | 10.35 | 10.50 | 10.25 | 10.40 | 37,349 | +0.00(+0.00%) |
Aug 04, 2017 | 10.70 | 10.30 | 10.40 | 39,710 | -0.20(-1.89%) | |
Aug 03, 2017 | 10.95 | 10.95 | 10.50 | 10.60 | 66,760 | +0.05(+0.47%) |
Aug 02, 2017 | 10.80 | 11.00 | 10.35 | 10.55 | 173,644 | -0.20(-1.86%) |
Aug 01, 2017 | 10.35 | 10.80 | 10.15 | 10.75 | 65,101 | +0.50(+4.88%) |
Jul 31, 2017 | 10.30 | 10.40 | 10.25 | 10.25 | 43,929 | -0.05(-0.49%) |
Jul 28, 2017 | 10.15 | 10.55 | 10.15 | 10.30 | 34,994 | +0.10(+0.98%) |
Jul 27, 2017 | 10.15 | 10.40 | 9.950 | 10.20 | 57,904 | +0.00(+0.00%) |
Jul 26, 2017 | 10.20 | 10.35 | 10.10 | 10.20 | 70,595 | +0.00(+0.00%) |
Jul 25, 2017 | 10.15 | 10.30 | 10.10 | 10.20 | 42,740 | +0.05(+0.49%) |
Jul 24, 2017 | 10.10 | 10.25 | 9.880 | 10.15 | 50,899 | +0.10(+1.00%) |
Jul 21, 2017 | 10.45 | 10.45 | 10.00 | 10.05 | 132,240 | -0.25(-2.43%) |
Jul 20, 2017 | 10.45 | 10.20 | 10.30 | 19,735 | -0.05(-0.48%) | |
Jul 19, 2017 | 10.35 | 10.55 | 10.25 | 10.35 | 49,883 | -0.05(-0.48%) |
Jul 18, 2017 | 10.50 | 10.55 | 10.30 | 10.40 | 45,753 | -0.15(-1.42%) |
Jul 17, 2017 | 10.50 | 10.71 | 10.35 | 10.55 | 72,923 | +0.10(+0.96%) |
Jul 14, 2017 | 10.40 | 10.55 | 10.35 | 10.45 | 36,479 | -0.05(-0.48%) |
Jul 13, 2017 | 10.15 | 10.50 | 10.00 | 10.50 | 175,630 | +0.30(+2.94%) |
Jul 12, 2017 | 10.30 | 10.60 | 10.12 | 10.20 | 105,789 | -0.10(-0.97%) |
Jul 11, 2017 | 10.20 | 10.50 | 10.20 | 10.30 | 42,909 | +0.10(+0.98%) |
Jul 10, 2017 | 10.10 | 10.35 | 10.05 | 10.20 | 58,929 | +0.00(+0.00%) |
Jul 07, 2017 | 9.900 | 10.25 | 9.850 | 10.20 | 42,207 | +0.30(+3.03%) |
Jul 06, 2017 | 10.05 | 10.20 | 9.850 | 9.900 | 54,541 | -0.25(-2.46%) |
Jul 05, 2017 | 10.50 | 10.55 | 10.10 | 10.15 | 41,054 | -0.40(-3.79%) |
Jul 03, 2017 | 10.80 | 10.80 | 10.45 | 10.55 | 24,638 | -0.25(-2.31%) |
Jun 30, 2017 | 10.85 | 11.05 | 10.75 | 10.80 | 78,226 | -0.05(-0.46%) |
Jun 29, 2017 | 10.85 | 10.95 | 10.65 | 10.85 | 47,002 | +0.00(+0.00%) |
Jun 28, 2017 | 10.65 | 10.85 | 10.60 | 10.85 | 61,416 | +0.20(+1.88%) |
Jun 27, 2017 | 10.70 | 10.80 | 10.57 | 10.65 | 48,473 | +0.00(+0.00%) |
Jun 26, 2017 | 10.85 | 10.90 | 10.65 | 10.65 | 38,473 | -0.25(-2.29%) |
Jun 23, 2017 | 10.80 | 11.05 | 10.45 | 10.90 | 414,904 | +0.10(+0.93%) |
Jun 22, 2017 | 9.750 | 10.95 | 9.700 | 10.80 | 180,089 | +0.95(+9.64%) |
Jun 21, 2017 | 9.800 | 9.950 | 9.700 | 9.850 | 97,826 | +0.05(+0.51%) |
Jun 20, 2017 | 9.800 | 9.875 | 9.600 | 9.800 | 54,671 | +0.00(+0.00%) |
Jun 19, 2017 | 9.600 | 9.850 | 9.600 | 9.800 | 43,730 | +0.20(+2.08%) |
Jun 16, 2017 | 9.500 | 9.750 | 9.500 | 9.600 | 140,151 | -0.10(-1.03%) |
Jun 15, 2017 | 9.450 | 10.00 | 9.414 | 9.700 | 134,618 | +0.15(+1.57%) |
Jun 14, 2017 | 9.650 | 9.750 | 9.500 | 9.550 | 59,670 | -0.05(-0.52%) |
Jun 13, 2017 | 9.550 | 9.750 | 9.450 | 9.600 | 217,635 | +0.05(+0.52%) |
Jun 12, 2017 | 9.100 | 9.550 | 9.050 | 9.550 | 130,378 | +0.45(+4.95%) |
Jun 09, 2017 | 9.150 | 9.250 | 9.050 | 9.100 | 128,463 | -0.05(-0.55%) |
Jun 08, 2017 | 9.050 | 9.250 | 8.950 | 9.150 | 105,273 | +0.05(+0.55%) |
Jun 07, 2017 | 9.150 | 9.250 | 9.000 | 9.100 | 70,635 | +0.00(+0.00%) |
Jun 06, 2017 | 9.250 | 9.400 | 9.000 | 9.100 | 60,513 | -0.25(-2.67%) |
Jun 05, 2017 | 9.400 | 9.500 | 9.300 | 9.350 | 76,808 | -0.05(-0.53%) |
Jun 02, 2017 | 9.150 | 9.550 | 9.150 | 9.400 | 91,684 | +0.10(+1.08%) |