Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.42 | 11.59 | 11.42 | 11.50 | 3,424,515 | +0.09(+0.77%) |
Aug 30, 2017 | 11.17 | 11.42 | 11.16 | 11.41 | 2,792,386 | +0.22(+1.97%) |
Aug 29, 2017 | 11.23 | 11.29 | 11.14 | 11.19 | 3,048,001 | -0.11(-0.94%) |
Aug 28, 2017 | 11.54 | 11.54 | 11.23 | 11.29 | 4,012,188 | -0.22(-1.91%) |
Aug 25, 2017 | 11.50 | 11.57 | 11.43 | 11.51 | 1,522,833 | +0.06(+0.54%) |
Aug 24, 2017 | 11.54 | 11.54 | 11.43 | 11.45 | 1,858,793 | -0.04(-0.31%) |
Aug 23, 2017 | 11.50 | 11.55 | 11.45 | 11.49 | 1,759,856 | -0.08(-0.69%) |
Aug 22, 2017 | 11.42 | 11.57 | 11.39 | 11.57 | 2,535,263 | +0.19(+1.70%) |
Aug 21, 2017 | 11.57 | 11.57 | 11.31 | 11.37 | 6,068,903 | -0.49(-4.16%) |
Aug 18, 2017 | 11.90 | 11.94 | 11.79 | 11.87 | 8,594,318 | -0.11(-0.96%) |
Aug 17, 2017 | 12.09 | 12.18 | 11.97 | 11.98 | 2,602,108 | -0.15(-1.23%) |
Aug 16, 2017 | 12.09 | 12.18 | 12.07 | 12.13 | 2,328,520 | +0.13(+1.10%) |
Aug 15, 2017 | 12.06 | 12.06 | 11.94 | 12.00 | 2,853,236 | -0.08(-0.66%) |
Aug 14, 2017 | 11.75 | 12.09 | 11.75 | 12.08 | 6,035,326 | +0.41(+3.55%) |
Aug 11, 2017 | 11.48 | 11.67 | 11.46 | 11.66 | 2,755,418 | +0.07(+0.61%) |
Aug 10, 2017 | 11.55 | 11.65 | 11.52 | 11.59 | 3,790,353 | -0.01(-0.08%) |
Aug 09, 2017 | 11.56 | 11.68 | 11.55 | 11.60 | 2,950,821 | +0.01(+0.08%) |
Aug 08, 2017 | 11.65 | 11.72 | 11.58 | 11.59 | 2,409,211 | -0.07(-0.60%) |
Aug 07, 2017 | 11.62 | 11.68 | 11.61 | 11.66 | 3,024,501 | +0.04(+0.38%) |
Aug 04, 2017 | 11.61 | 11.64 | 11.54 | 11.62 | 2,209,103 | +0.05(+0.46%) |
Aug 03, 2017 | 11.64 | 11.69 | 11.50 | 11.57 | 1,857,465 | -0.06(-0.53%) |
Aug 02, 2017 | 11.61 | 11.64 | 11.50 | 11.63 | 4,764,850 | -0.02(-0.15%) |
Aug 01, 2017 | 11.68 | 11.72 | 11.57 | 11.65 | 2,882,835 | +0.03(+0.23%) |
Jul 31, 2017 | 11.57 | 11.63 | 11.48 | 11.62 | 2,990,345 | +0.04(+0.30%) |
Jul 28, 2017 | 11.65 | 11.68 | 11.53 | 11.58 | 3,299,941 | -0.09(-0.75%) |
Jul 27, 2017 | 11.57 | 11.71 | 11.44 | 11.67 | 4,268,013 | +0.11(+0.99%) |
Jul 26, 2017 | 11.64 | 11.66 | 11.55 | 11.56 | 4,730,522 | -0.19(-1.65%) |
Jul 25, 2017 | 12.26 | 12.26 | 11.67 | 11.75 | 8,331,375 | -0.38(-3.12%) |
Jul 24, 2017 | 12.07 | 12.16 | 11.99 | 12.13 | 3,926,408 | +0.04(+0.29%) |
Jul 21, 2017 | 12.11 | 12.16 | 11.97 | 12.09 | 2,551,016 | -0.05(-0.44%) |
Jul 20, 2017 | 12.17 | 12.20 | 12.05 | 12.15 | 4,074,704 | -0.04(-0.29%) |
Jul 19, 2017 | 12.17 | 12.23 | 12.14 | 12.18 | 2,200,923 | +0.00(+0.00%) |
Jul 18, 2017 | 12.20 | 12.22 | 12.15 | 12.18 | 5,181,855 | -0.02(-0.14%) |
Jul 17, 2017 | 12.21 | 12.26 | 12.16 | 12.20 | 3,648,053 | -0.04(-0.29%) |
Jul 14, 2017 | 12.24 | 12.28 | 12.18 | 12.24 | 2,066,257 | -0.04(-0.29%) |
Jul 13, 2017 | 12.22 | 12.27 | 12.21 | 12.27 | 2,511,061 | +0.05(+0.43%) |
Jul 12, 2017 | 12.22 | 12.29 | 12.16 | 12.22 | 3,645,749 | +0.05(+0.43%) |
Jul 11, 2017 | 12.23 | 12.25 | 12.15 | 12.16 | 4,273,982 | +0.00(+0.00%) |
Jul 10, 2017 | 12.16 | 12.24 | 12.12 | 12.16 | 3,255,211 | -0.07(-0.58%) |
Jul 07, 2017 | 12.18 | 12.24 | 12.15 | 12.24 | 3,108,253 | +0.07(+0.58%) |
Jul 06, 2017 | 12.16 | 12.20 | 12.13 | 12.16 | 4,432,625 | -0.04(-0.29%) |
Jul 05, 2017 | 12.18 | 12.23 | 12.14 | 12.20 | 3,048,411 | +0.02(+0.14%) |
Jul 03, 2017 | 12.22 | 12.24 | 12.13 | 12.18 | 1,840,539 | +0.04(+0.36%) |
Jun 30, 2017 | 12.09 | 12.17 | 12.03 | 12.14 | 2,964,539 | +0.06(+0.51%) |
Jun 29, 2017 | 12.16 | 12.19 | 11.96 | 12.08 | 2,914,951 | -0.09(-0.72%) |
Jun 28, 2017 | 12.04 | 12.25 | 12.04 | 12.16 | 4,362,051 | +0.18(+1.47%) |
Jun 27, 2017 | 11.79 | 12.08 | 11.79 | 11.99 | 6,765,751 | +0.31(+2.64%) |
Jun 26, 2017 | 11.70 | 11.72 | 11.61 | 11.68 | 1,805,808 | +0.01(+0.08%) |
Jun 23, 2017 | 11.57 | 11.67 | 11.52 | 11.67 | 3,469,921 | +0.09(+0.76%) |
Jun 22, 2017 | 11.56 | 11.63 | 11.50 | 11.58 | 3,090,345 | +0.01(+0.08%) |
Jun 21, 2017 | 11.52 | 11.65 | 11.47 | 11.57 | 2,826,637 | +0.05(+0.46%) |
Jun 20, 2017 | 11.67 | 11.71 | 11.45 | 11.52 | 2,888,479 | -0.18(-1.51%) |
Jun 19, 2017 | 11.58 | 11.70 | 11.58 | 11.70 | 1,915,850 | +0.11(+0.99%) |
Jun 16, 2017 | 11.59 | 11.62 | 11.53 | 11.58 | 3,625,993 | -0.03(-0.23%) |
Jun 15, 2017 | 11.46 | 11.61 | 11.43 | 11.61 | 3,669,402 | +0.09(+0.76%) |
Jun 14, 2017 | 11.63 | 11.67 | 11.50 | 11.52 | 3,953,657 | -0.04(-0.31%) |
Jun 13, 2017 | 11.49 | 11.64 | 11.41 | 11.56 | 5,225,301 | +0.13(+1.12%) |
Jun 12, 2017 | 11.43 | 11.51 | 11.39 | 11.43 | 4,100,518 | -0.01(-0.08%) |
Jun 09, 2017 | 11.46 | 11.58 | 11.41 | 11.44 | 6,080,721 | -0.01(-0.08%) |
Jun 08, 2017 | 11.66 | 11.66 | 11.39 | 11.45 | 5,342,644 | -0.26(-2.24%) |
Jun 07, 2017 | 11.74 | 11.77 | 11.67 | 11.71 | 3,180,191 | -0.02(-0.15%) |
Jun 06, 2017 | 11.59 | 11.74 | 11.51 | 11.73 | 4,606,521 | +0.10(+0.83%) |
Jun 05, 2017 | 11.82 | 11.83 | 11.61 | 11.63 | 4,051,843 | -0.21(-1.78%) |
Jun 02, 2017 | 11.97 | 11.98 | 11.82 | 11.84 | 2,583,767 | -0.14(-1.17%) |