Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.20 | 10.28 | 10.14 | 10.23 | 3,269,669 | +0.10(+0.97%) |
Aug 30, 2017 | 10.06 | 10.14 | 10.04 | 10.13 | 3,344,407 | +0.07(+0.71%) |
Aug 29, 2017 | 10.10 | 10.15 | 9.929 | 10.06 | 3,349,627 | -0.13(-1.31%) |
Aug 28, 2017 | 10.43 | 10.46 | 10.17 | 10.20 | 2,699,486 | -0.23(-2.23%) |
Aug 25, 2017 | 10.60 | 10.63 | 10.42 | 10.43 | 1,499,833 | -0.13(-1.19%) |
Aug 24, 2017 | 10.55 | 10.58 | 10.42 | 10.55 | 2,319,240 | +0.00(+0.00%) |
Aug 23, 2017 | 10.30 | 10.56 | 10.30 | 10.55 | 3,593,624 | +0.15(+1.46%) |
Aug 22, 2017 | 10.14 | 10.41 | 10.14 | 10.40 | 3,055,407 | +0.34(+3.37%) |
Aug 21, 2017 | 10.08 | 10.13 | 10.03 | 10.06 | 1,869,293 | -0.05(-0.53%) |
Aug 18, 2017 | 10.13 | 10.21 | 10.09 | 10.12 | 2,146,768 | -0.12(-1.14%) |
Aug 17, 2017 | 10.41 | 10.46 | 10.22 | 10.23 | 3,869,441 | -0.24(-2.30%) |
Aug 16, 2017 | 10.35 | 10.56 | 10.35 | 10.47 | 4,610,748 | +0.13(+1.21%) |
Aug 15, 2017 | 10.36 | 10.39 | 10.33 | 10.35 | 1,941,166 | +0.03(+0.26%) |
Aug 14, 2017 | 10.22 | 10.39 | 10.22 | 10.32 | 1,881,782 | +0.20(+1.94%) |
Aug 11, 2017 | 10.14 | 10.24 | 10.07 | 10.13 | 2,009,036 | -0.04(-0.44%) |
Aug 10, 2017 | 10.58 | 10.62 | 10.17 | 10.17 | 3,283,239 | -0.42(-3.97%) |
Aug 09, 2017 | 10.45 | 10.61 | 10.36 | 10.59 | 3,238,643 | +0.11(+1.02%) |
Aug 08, 2017 | 10.41 | 10.57 | 10.33 | 10.48 | 2,565,065 | +0.05(+0.51%) |
Aug 07, 2017 | 10.43 | 10.53 | 10.37 | 10.43 | 2,021,148 | +0.00(+0.00%) |
Aug 04, 2017 | 10.52 | 10.38 | 10.43 | 1,856,881 | +0.06(+0.60%) | |
Aug 03, 2017 | 10.52 | 10.55 | 10.35 | 10.37 | 1,733,461 | -0.16(-1.53%) |
Aug 02, 2017 | 10.62 | 10.66 | 10.42 | 10.53 | 2,499,801 | -0.08(-0.76%) |
Aug 01, 2017 | 10.50 | 10.75 | 10.46 | 10.61 | 4,420,255 | +0.18(+1.71%) |
Jul 31, 2017 | 10.25 | 10.46 | 10.25 | 10.43 | 2,244,991 | +0.20(+1.92%) |
Jul 28, 2017 | 10.35 | 10.41 | 10.21 | 10.23 | 2,027,798 | -0.13(-1.29%) |
Jul 27, 2017 | 10.42 | 10.59 | 10.36 | 10.37 | 2,232,415 | -0.04(-0.43%) |
Jul 26, 2017 | 10.46 | 10.55 | 10.39 | 10.41 | 2,692,460 | -0.03(-0.26%) |
Jul 25, 2017 | 10.65 | 10.73 | 10.39 | 10.44 | 2,730,549 | -0.09(-0.85%) |
Jul 24, 2017 | 10.62 | 10.68 | 10.51 | 10.53 | 1,777,879 | -0.12(-1.09%) |
Jul 21, 2017 | 10.65 | 10.71 | 10.39 | 10.64 | 4,082,944 | +0.13(+1.28%) |
Jul 20, 2017 | 10.72 | 10.90 | 10.39 | 10.51 | 5,212,257 | -0.07(-0.68%) |
Jul 19, 2017 | 10.51 | 10.62 | 10.47 | 10.58 | 3,169,865 | +0.07(+0.68%) |
Jul 18, 2017 | 10.38 | 10.55 | 10.37 | 10.51 | 2,385,408 | +0.07(+0.68%) |
Jul 17, 2017 | 10.40 | 10.48 | 10.32 | 10.44 | 3,139,848 | +0.04(+0.34%) |
Jul 14, 2017 | 10.30 | 10.47 | 10.22 | 10.40 | 1,461,127 | +0.04(+0.35%) |
Jul 13, 2017 | 10.44 | 10.47 | 10.34 | 10.37 | 1,878,388 | -0.08(-0.77%) |
Jul 12, 2017 | 10.27 | 10.51 | 10.27 | 10.45 | 3,243,257 | +0.17(+1.65%) |
Jul 11, 2017 | 10.35 | 10.35 | 10.22 | 10.28 | 2,704,061 | -0.04(-0.43%) |
Jul 10, 2017 | 10.22 | 10.45 | 10.18 | 10.32 | 3,812,926 | +0.03(+0.26%) |
Jul 07, 2017 | 10.20 | 10.31 | 10.15 | 10.30 | 1,676,030 | +0.13(+1.23%) |
Jul 06, 2017 | 10.24 | 10.27 | 10.10 | 10.17 | 3,118,185 | -0.12(-1.13%) |
Jul 05, 2017 | 10.23 | 10.33 | 10.11 | 10.29 | 3,732,523 | +0.05(+0.52%) |
Jul 03, 2017 | 10.05 | 10.31 | 10.03 | 10.23 | 1,843,013 | +0.22(+2.23%) |
Jun 30, 2017 | 10.07 | 10.11 | 9.867 | 10.01 | 2,605,956 | -0.03(-0.27%) |
Jun 29, 2017 | 10.07 | 10.16 | 9.938 | 10.04 | 3,767,550 | +0.04(+0.45%) |
Jun 28, 2017 | 9.894 | 10.03 | 9.876 | 9.992 | 3,889,050 | +0.17(+1.73%) |
Jun 27, 2017 | 9.733 | 9.831 | 9.643 | 9.822 | 4,591,283 | +0.13(+1.38%) |
Jun 26, 2017 | 9.742 | 9.831 | 9.617 | 9.688 | 3,465,779 | -0.03(-0.28%) |
Jun 23, 2017 | 9.608 | 9.737 | 9.590 | 9.715 | 7,580,329 | +0.14(+1.49%) |
Jun 22, 2017 | 9.804 | 9.831 | 9.554 | 9.572 | 4,696,025 | -0.22(-2.28%) |
Jun 21, 2017 | 9.894 | 9.929 | 9.751 | 9.795 | 4,164,225 | -0.09(-0.90%) |
Jun 20, 2017 | 10.04 | 10.07 | 9.840 | 9.885 | 4,608,705 | -0.23(-2.30%) |
Jun 19, 2017 | 10.04 | 10.13 | 10.01 | 10.12 | 2,533,916 | +0.13(+1.34%) |
Jun 16, 2017 | 9.983 | 10.02 | 9.853 | 9.983 | 5,433,544 | -0.03(-0.27%) |
Jun 15, 2017 | 10.00 | 10.08 | 9.952 | 10.01 | 2,633,019 | -0.10(-0.97%) |
Jun 14, 2017 | 10.05 | 10.11 | 9.956 | 10.11 | 3,683,731 | +0.03(+0.27%) |
Jun 13, 2017 | 10.00 | 10.12 | 9.992 | 10.08 | 3,531,437 | +0.10(+0.98%) |
Jun 12, 2017 | 9.912 | 10.19 | 9.903 | 9.983 | 5,243,990 | +0.08(+0.81%) |
Jun 09, 2017 | 9.733 | 9.912 | 9.706 | 9.903 | 3,685,955 | +0.19(+1.93%) |
Jun 08, 2017 | 9.608 | 9.862 | 9.545 | 9.715 | 4,184,954 | +0.19(+1.97%) |
Jun 07, 2017 | 9.465 | 9.527 | 9.411 | 9.527 | 2,444,327 | +0.09(+0.95%) |
Jun 06, 2017 | 9.322 | 9.518 | 9.214 | 9.438 | 3,345,825 | +0.04(+0.38%) |
Jun 05, 2017 | 9.634 | 9.661 | 9.402 | 9.402 | 2,579,530 | -0.25(-2.59%) |
Jun 02, 2017 | 9.590 | 9.813 | 9.559 | 9.652 | 3,068,289 | +0.05(+0.56%) |