Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.37 | 11.65 | 11.33 | 11.45 | 1,481,131 | +0.08(+0.70%) |
Aug 30, 2017 | 11.29 | 11.37 | 11.25 | 11.37 | 777,511 | +0.04(+0.35%) |
Aug 29, 2017 | 11.29 | 11.43 | 11.17 | 11.33 | 1,020,049 | +0.04(+0.35%) |
Aug 28, 2017 | 11.01 | 11.33 | 11.01 | 11.29 | 1,353,581 | +0.32(+2.91%) |
Aug 25, 2017 | 10.89 | 11.05 | 10.85 | 10.97 | 1,226,167 | +0.04(+0.37%) |
Aug 24, 2017 | 10.89 | 10.97 | 10.85 | 10.93 | 877,206 | +0.04(+0.37%) |
Aug 23, 2017 | 10.85 | 10.93 | 10.77 | 10.89 | 1,405,753 | +0.00(+0.00%) |
Aug 22, 2017 | 11.01 | 11.09 | 10.81 | 10.89 | 1,205,077 | -0.08(-0.73%) |
Aug 21, 2017 | 10.97 | 11.09 | 10.85 | 10.97 | 1,260,213 | -0.04(-0.36%) |
Aug 18, 2017 | 10.85 | 11.07 | 10.85 | 11.01 | 1,266,558 | +0.08(+0.73%) |
Aug 17, 2017 | 11.05 | 11.17 | 10.89 | 10.93 | 1,535,467 | -0.12(-1.08%) |
Aug 16, 2017 | 10.89 | 11.09 | 10.85 | 11.05 | 1,497,282 | +0.12(+1.10%) |
Aug 15, 2017 | 11.01 | 11.05 | 10.77 | 10.93 | 1,149,900 | -0.12(-1.08%) |
Aug 14, 2017 | 11.13 | 11.17 | 10.93 | 11.05 | 1,317,378 | +0.00(+0.00%) |
Aug 11, 2017 | 11.25 | 11.41 | 10.97 | 11.05 | 1,489,456 | -0.24(-2.12%) |
Aug 10, 2017 | 11.45 | 11.51 | 11.25 | 11.29 | 1,787,754 | -0.20(-1.74%) |
Aug 09, 2017 | 11.53 | 11.65 | 11.41 | 11.49 | 1,155,248 | -0.08(-0.69%) |
Aug 08, 2017 | 11.69 | 11.77 | 11.53 | 11.57 | 978,883 | -0.16(-1.36%) |
Aug 07, 2017 | 11.53 | 11.77 | 11.53 | 11.73 | 1,522,251 | +0.24(+2.08%) |
Aug 04, 2017 | 11.65 | 11.77 | 11.41 | 11.49 | 3,664,342 | -0.16(-1.37%) |
Aug 03, 2017 | 11.81 | 11.93 | 11.59 | 11.65 | 1,980,997 | -0.20(-1.68%) |
Aug 02, 2017 | 12.05 | 12.05 | 11.69 | 11.85 | 1,784,544 | -0.16(-1.33%) |
Aug 01, 2017 | 12.09 | 12.19 | 11.97 | 12.01 | 1,982,265 | -0.04(-0.33%) |
Jul 31, 2017 | 11.97 | 12.13 | 11.69 | 12.05 | 3,495,519 | +0.56(+4.86%) |
Jul 28, 2017 | 11.17 | 11.93 | 11.17 | 11.49 | 3,839,999 | +0.44(+3.97%) |
Jul 27, 2017 | 10.93 | 11.29 | 10.85 | 11.05 | 1,794,238 | +0.12(+1.10%) |
Jul 26, 2017 | 10.93 | 11.13 | 10.81 | 10.93 | 1,847,645 | +0.00(+0.00%) |
Jul 25, 2017 | 10.57 | 11.05 | 10.57 | 10.93 | 2,349,267 | +0.32(+3.01%) |
Jul 24, 2017 | 10.61 | 10.65 | 10.49 | 10.61 | 1,515,647 | +0.00(+0.00%) |
Jul 21, 2017 | 10.77 | 10.87 | 10.57 | 10.61 | 1,411,151 | -0.12(-1.12%) |
Jul 20, 2017 | 10.65 | 10.85 | 10.65 | 10.73 | 1,121,457 | +0.08(+0.75%) |
Jul 19, 2017 | 10.65 | 10.73 | 10.53 | 10.65 | 1,240,228 | +0.08(+0.75%) |
Jul 18, 2017 | 10.57 | 10.65 | 10.45 | 10.57 | 1,462,358 | -0.08(-0.75%) |
Jul 17, 2017 | 10.69 | 10.77 | 10.61 | 10.65 | 1,119,304 | -0.04(-0.37%) |
Jul 14, 2017 | 10.89 | 10.97 | 10.69 | 10.69 | 1,106,629 | -0.20(-1.83%) |
Jul 13, 2017 | 10.97 | 11.01 | 10.61 | 10.89 | 1,719,778 | -0.12(-1.09%) |
Jul 12, 2017 | 10.77 | 11.13 | 10.73 | 11.01 | 2,290,941 | +0.48(+4.55%) |
Jul 11, 2017 | 10.61 | 10.69 | 10.43 | 10.53 | 1,178,488 | -0.04(-0.38%) |
Jul 10, 2017 | 10.57 | 10.65 | 10.53 | 10.57 | 1,901,516 | -0.04(-0.38%) |
Jul 07, 2017 | 10.53 | 10.61 | 10.45 | 10.61 | 1,209,253 | +0.08(+0.76%) |
Jul 06, 2017 | 10.61 | 10.79 | 10.49 | 10.53 | 2,391,250 | -0.16(-1.49%) |
Jul 05, 2017 | 10.61 | 10.71 | 10.57 | 10.69 | 1,308,076 | +0.00(+0.00%) |
Jul 03, 2017 | 10.53 | 10.81 | 10.49 | 10.69 | 934,323 | +0.16(+1.52%) |
Jun 30, 2017 | 10.45 | 10.65 | 10.45 | 10.53 | 2,651,465 | +0.00(+0.00%) |
Jun 29, 2017 | 10.57 | 10.69 | 10.37 | 10.53 | 2,774,704 | -0.08(-0.75%) |
Jun 28, 2017 | 10.77 | 10.89 | 10.61 | 10.61 | 1,958,068 | -0.12(-1.12%) |
Jun 27, 2017 | 10.81 | 10.85 | 10.65 | 10.73 | 2,307,210 | -0.12(-1.10%) |
Jun 26, 2017 | 10.85 | 10.89 | 10.54 | 10.85 | 2,727,729 | +0.04(+0.36%) |
Jun 23, 2017 | 10.93 | 11.05 | 10.69 | 10.81 | 14,430,340 | -0.04(-0.36%) |
Jun 22, 2017 | 10.97 | 11.01 | 10.85 | 10.85 | 1,122,064 | -0.08(-0.72%) |
Jun 21, 2017 | 11.05 | 11.16 | 10.85 | 10.93 | 1,611,612 | -0.04(-0.36%) |
Jun 20, 2017 | 11.28 | 11.28 | 10.97 | 10.97 | 932,876 | -0.31(-2.78%) |
Jun 19, 2017 | 11.28 | 11.32 | 11.15 | 11.28 | 898,164 | +0.08(+0.70%) |
Jun 16, 2017 | 11.40 | 11.52 | 11.15 | 11.20 | 1,385,632 | -0.16(-1.38%) |
Jun 15, 2017 | 11.28 | 11.36 | 11.09 | 11.36 | 1,118,905 | +0.00(+0.00%) |
Jun 14, 2017 | 11.32 | 11.40 | 11.24 | 11.36 | 1,290,924 | +0.00(+0.00%) |
Jun 13, 2017 | 11.13 | 11.52 | 11.01 | 11.36 | 1,513,613 | +0.20(+1.75%) |
Jun 12, 2017 | 11.13 | 11.28 | 11.13 | 11.16 | 1,707,104 | +0.12(+1.06%) |
Jun 09, 2017 | 11.01 | 11.16 | 10.89 | 11.05 | 1,296,050 | +0.04(+0.36%) |
Jun 08, 2017 | 11.05 | 11.11 | 10.93 | 11.01 | 1,112,341 | -0.12(-1.06%) |
Jun 07, 2017 | 11.44 | 11.44 | 11.09 | 11.13 | 1,516,685 | -0.31(-2.74%) |
Jun 06, 2017 | 11.52 | 11.56 | 11.36 | 11.44 | 1,378,856 | -0.12(-1.02%) |
Jun 05, 2017 | 11.67 | 11.67 | 11.52 | 11.56 | 852,656 | -0.12(-1.01%) |
Jun 02, 2017 | 11.60 | 11.75 | 11.56 | 11.67 | 650,711 | +0.08(+0.68%) |