Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.20 | 11.25 | 11.10 | 11.25 | 181,500 | +0.07(+0.63%) |
Aug 30, 2017 | 11.05 | 11.27 | 11.05 | 11.18 | 90,223 | +0.09(+0.81%) |
Aug 29, 2017 | 11.03 | 11.16 | 10.94 | 11.09 | 92,758 | +0.00(+0.00%) |
Aug 28, 2017 | 11.05 | 11.16 | 11.00 | 11.09 | 83,530 | +0.08(+0.73%) |
Aug 25, 2017 | 11.18 | 11.23 | 10.99 | 11.01 | 79,505 | -0.15(-1.34%) |
Aug 24, 2017 | 11.01 | 11.33 | 11.01 | 11.16 | 348,420 | +0.15(+1.36%) |
Aug 23, 2017 | 10.89 | 11.07 | 10.83 | 11.01 | 135,829 | +0.07(+0.64%) |
Aug 22, 2017 | 10.93 | 11.05 | 10.84 | 10.94 | 101,268 | +0.06(+0.55%) |
Aug 21, 2017 | 10.77 | 10.98 | 10.55 | 10.88 | 201,896 | +0.10(+0.93%) |
Aug 18, 2017 | 10.90 | 10.91 | 10.75 | 10.78 | 153,647 | -0.22(-2.00%) |
Aug 17, 2017 | 10.99 | 11.22 | 10.93 | 11.00 | 210,187 | -0.08(-0.72%) |
Aug 16, 2017 | 11.24 | 11.32 | 11.04 | 11.08 | 170,607 | -0.16(-1.42%) |
Aug 15, 2017 | 11.38 | 11.50 | 11.17 | 11.24 | 200,111 | -0.07(-0.62%) |
Aug 14, 2017 | 11.15 | 11.35 | 10.94 | 11.31 | 220,442 | +0.25(+2.26%) |
Aug 11, 2017 | 10.89 | 11.19 | 10.74 | 11.06 | 136,663 | +0.07(+0.64%) |
Aug 10, 2017 | 11.21 | 11.47 | 10.89 | 10.99 | 228,675 | -0.19(-1.70%) |
Aug 09, 2017 | 11.28 | 11.28 | 11.09 | 11.18 | 89,415 | -0.11(-0.97%) |
Aug 08, 2017 | 11.28 | 11.52 | 11.16 | 11.29 | 188,049 | -0.05(-0.44%) |
Aug 07, 2017 | 11.40 | 11.42 | 11.22 | 11.34 | 141,218 | -0.08(-0.70%) |
Aug 04, 2017 | 11.17 | 11.42 | 11.12 | 11.42 | 193,398 | +0.25(+2.24%) |
Aug 03, 2017 | 11.05 | 11.21 | 11.00 | 11.17 | 127,925 | +0.09(+0.81%) |
Aug 02, 2017 | 11.37 | 11.39 | 10.87 | 11.08 | 147,948 | -0.09(-0.81%) |
Aug 01, 2017 | 10.92 | 11.23 | 10.90 | 11.17 | 202,265 | +0.32(+2.95%) |
Jul 31, 2017 | 11.00 | 11.15 | 10.77 | 10.85 | 358,266 | -0.13(-1.18%) |
Jul 28, 2017 | 10.96 | 11.11 | 10.81 | 10.98 | 109,205 | +0.01(+0.09%) |
Jul 27, 2017 | 11.35 | 11.36 | 10.81 | 10.97 | 279,239 | -0.32(-2.83%) |
Jul 26, 2017 | 11.20 | 11.46 | 11.14 | 11.29 | 161,580 | +0.12(+1.07%) |
Jul 25, 2017 | 11.33 | 11.43 | 11.16 | 11.17 | 152,455 | -0.13(-1.15%) |
Jul 24, 2017 | 11.40 | 11.47 | 11.14 | 11.30 | 207,006 | -0.05(-0.44%) |
Jul 21, 2017 | 11.54 | 11.62 | 11.22 | 11.35 | 194,974 | -0.12(-1.05%) |
Jul 20, 2017 | 11.60 | 11.42 | 11.47 | 117,326 | -0.13(-1.12%) | |
Jul 19, 2017 | 11.45 | 11.82 | 11.42 | 11.60 | 265,170 | +0.16(+1.40%) |
Jul 18, 2017 | 11.69 | 11.76 | 11.43 | 11.44 | 163,970 | -0.29(-2.47%) |
Jul 17, 2017 | 11.80 | 11.99 | 11.57 | 11.73 | 215,443 | -0.06(-0.51%) |
Jul 14, 2017 | 11.57 | 12.04 | 11.52 | 11.79 | 369,306 | +0.21(+1.81%) |
Jul 13, 2017 | 11.39 | 11.58 | 11.18 | 11.58 | 252,572 | +0.22(+1.94%) |
Jul 12, 2017 | 11.25 | 11.36 | 11.13 | 11.36 | 245,277 | +0.18(+1.61%) |
Jul 11, 2017 | 11.05 | 11.23 | 11.04 | 11.18 | 177,273 | +0.13(+1.18%) |
Jul 10, 2017 | 11.24 | 11.24 | 11.03 | 11.05 | 122,406 | -0.22(-1.95%) |
Jul 07, 2017 | 11.27 | 11.42 | 11.17 | 11.27 | 234,804 | +0.02(+0.18%) |
Jul 06, 2017 | 11.10 | 11.29 | 10.93 | 11.25 | 245,600 | +0.01(+0.09%) |
Jul 05, 2017 | 11.23 | 11.37 | 11.03 | 11.24 | 179,188 | +0.06(+0.54%) |
Jul 03, 2017 | 11.15 | 11.22 | 10.97 | 11.18 | 129,794 | +0.14(+1.27%) |
Jun 30, 2017 | 11.30 | 11.35 | 10.92 | 11.04 | 202,736 | -0.31(-2.73%) |
Jun 29, 2017 | 11.36 | 11.44 | 11.07 | 11.35 | 271,877 | -0.01(-0.09%) |
Jun 28, 2017 | 11.25 | 11.50 | 11.15 | 11.36 | 199,148 | +0.16(+1.43%) |
Jun 27, 2017 | 11.43 | 11.44 | 11.11 | 11.20 | 197,201 | -0.26(-2.27%) |
Jun 26, 2017 | 11.54 | 11.60 | 11.27 | 11.46 | 283,292 | -0.08(-0.69%) |
Jun 23, 2017 | 11.01 | 11.61 | 10.85 | 11.54 | 760,862 | +0.52(+4.72%) |
Jun 22, 2017 | 11.06 | 11.14 | 10.80 | 11.02 | 230,068 | -0.05(-0.45%) |
Jun 21, 2017 | 10.94 | 11.36 | 10.87 | 11.07 | 275,673 | +0.27(+2.50%) |
Jun 20, 2017 | 10.77 | 10.93 | 10.77 | 10.80 | 216,343 | +0.00(+0.00%) |
Jun 19, 2017 | 10.54 | 10.93 | 10.54 | 10.80 | 264,873 | +0.29(+2.76%) |
Jun 16, 2017 | 10.51 | 10.66 | 10.44 | 10.51 | 334,321 | +0.02(+0.19%) |
Jun 15, 2017 | 10.45 | 10.62 | 10.36 | 10.49 | 271,653 | -0.12(-1.13%) |
Jun 14, 2017 | 10.25 | 10.85 | 10.24 | 10.61 | 482,183 | +0.40(+3.92%) |
Jun 13, 2017 | 9.950 | 10.32 | 9.800 | 10.21 | 349,183 | +0.40(+4.08%) |
Jun 12, 2017 | 10.54 | 10.54 | 9.665 | 9.810 | 369,171 | -0.57(-5.49%) |
Jun 09, 2017 | 9.310 | 10.75 | 9.205 | 10.38 | 1,042,168 | +1.22(+13.32%) |
Jun 08, 2017 | 9.120 | 9.220 | 8.930 | 9.160 | 152,534 | +0.12(+1.33%) |
Jun 07, 2017 | 9.090 | 9.140 | 8.995 | 9.040 | 221,973 | -0.06(-0.66%) |
Jun 06, 2017 | 8.980 | 9.160 | 8.980 | 9.100 | 175,194 | +0.08(+0.89%) |
Jun 05, 2017 | 9.360 | 9.450 | 9.000 | 9.020 | 204,197 | -0.35(-3.74%) |
Jun 02, 2017 | 9.100 | 9.540 | 9.050 | 9.370 | 482,955 | +0.27(+2.97%) |