Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.44 | 11.65 | 11.20 | 11.60 | 105,409 | +0.80(+7.41%) |
Aug 30, 2017 | 10.45 | 10.85 | 10.45 | 10.80 | 65,773 | +0.25(+2.37%) |
Aug 29, 2017 | 10.00 | 10.60 | 10.00 | 10.55 | 85,173 | +0.50(+4.98%) |
Aug 28, 2017 | 9.850 | 10.15 | 9.800 | 10.05 | 70,593 | +0.20(+2.03%) |
Aug 25, 2017 | 9.900 | 10.05 | 9.900 | 9.850 | 74,897 | -0.05(-0.51%) |
Aug 24, 2017 | 10.05 | 10.20 | 9.800 | 9.900 | 68,821 | -0.10(-1.00%) |
Aug 23, 2017 | 10.00 | 10.12 | 9.950 | 10.00 | 31,472 | -0.05(-0.50%) |
Aug 22, 2017 | 9.950 | 10.15 | 9.925 | 10.05 | 44,530 | +0.20(+2.03%) |
Aug 21, 2017 | 9.950 | 10.00 | 9.850 | 9.850 | 43,528 | -0.10(-1.01%) |
Aug 18, 2017 | 9.850 | 10.10 | 9.850 | 9.950 | 45,358 | +0.05(+0.51%) |
Aug 17, 2017 | 10.10 | 10.25 | 9.900 | 9.900 | 82,829 | -0.15(-1.49%) |
Aug 16, 2017 | 10.30 | 10.40 | 10.00 | 10.05 | 106,733 | -0.25(-2.43%) |
Aug 15, 2017 | 10.65 | 10.65 | 10.28 | 10.30 | 73,071 | -0.35(-3.29%) |
Aug 14, 2017 | 10.45 | 10.70 | 10.45 | 10.65 | 38,575 | +0.20(+1.91%) |
Aug 11, 2017 | 10.05 | 10.60 | 10.05 | 10.45 | 66,722 | +0.60(+6.09%) |
Aug 10, 2017 | 10.00 | 10.00 | 9.850 | 9.850 | 91,203 | -0.10(-1.01%) |
Aug 09, 2017 | 10.05 | 10.30 | 9.918 | 9.950 | 88,070 | -0.20(-1.97%) |
Aug 08, 2017 | 10.05 | 10.55 | 10.05 | 10.15 | 104,692 | +0.10(+1.00%) |
Aug 07, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 43,960 | -0.04(-0.40%) |
Aug 04, 2017 | 10.25 | 10.30 | 10.05 | 10.09 | 74,159 | -0.16(-1.56%) |
Aug 03, 2017 | 10.35 | 10.50 | 10.20 | 10.25 | 74,599 | -0.10(-0.97%) |
Aug 02, 2017 | 10.90 | 10.90 | 10.25 | 10.35 | 51,047 | -0.60(-5.48%) |
Aug 01, 2017 | 10.60 | 11.00 | 10.45 | 10.95 | 96,745 | +0.45(+4.29%) |
Jul 31, 2017 | 10.35 | 10.70 | 10.15 | 10.50 | 76,512 | +0.10(+0.96%) |
Jul 28, 2017 | 10.30 | 10.45 | 10.25 | 10.40 | 26,702 | +0.05(+0.48%) |
Jul 27, 2017 | 10.75 | 10.80 | 10.35 | 10.35 | 43,969 | -0.40(-3.72%) |
Jul 26, 2017 | 10.80 | 10.80 | 10.65 | 10.75 | 23,422 | +0.00(+0.00%) |
Jul 25, 2017 | 10.60 | 10.85 | 10.60 | 10.75 | 51,600 | +0.15(+1.42%) |
Jul 24, 2017 | 10.75 | 10.90 | 10.60 | 10.60 | 73,950 | -0.20(-1.85%) |
Jul 21, 2017 | 11.15 | 11.20 | 10.70 | 10.80 | 136,290 | -0.30(-2.70%) |
Jul 20, 2017 | 11.20 | 11.25 | 11.05 | 11.10 | 15,509 | -0.10(-0.89%) |
Jul 19, 2017 | 11.10 | 11.40 | 11.00 | 11.20 | 45,927 | +0.15(+1.36%) |
Jul 18, 2017 | 11.00 | 11.20 | 11.00 | 11.05 | 35,865 | +0.00(+0.00%) |
Jul 17, 2017 | 11.35 | 11.40 | 11.00 | 11.05 | 66,333 | -0.25(-2.21%) |
Jul 14, 2017 | 11.40 | 11.50 | 11.20 | 11.30 | 48,077 | -0.10(-0.88%) |
Jul 13, 2017 | 11.45 | 11.55 | 11.30 | 11.40 | 61,657 | -0.05(-0.44%) |
Jul 12, 2017 | 11.60 | 11.75 | 11.40 | 11.45 | 67,716 | -0.15(-1.29%) |
Jul 11, 2017 | 11.50 | 11.60 | 11.40 | 11.60 | 64,414 | +0.15(+1.31%) |
Jul 10, 2017 | 11.40 | 11.65 | 11.35 | 11.45 | 58,142 | +0.00(+0.00%) |
Jul 07, 2017 | 11.55 | 11.55 | 11.35 | 11.45 | 37,621 | +0.00(+0.00%) |
Jul 06, 2017 | 11.50 | 11.60 | 11.35 | 11.45 | 59,873 | -0.05(-0.43%) |
Jul 05, 2017 | 11.65 | 11.65 | 11.40 | 11.50 | 58,946 | -0.15(-1.29%) |
Jul 03, 2017 | 11.55 | 11.65 | 11.30 | 11.65 | 61,548 | +0.10(+0.87%) |
Jun 30, 2017 | 11.50 | 11.70 | 11.35 | 11.55 | 49,241 | +0.05(+0.43%) |
Jun 29, 2017 | 11.65 | 11.65 | 11.30 | 11.50 | 58,102 | -0.10(-0.86%) |
Jun 28, 2017 | 11.50 | 11.75 | 11.45 | 11.60 | 38,471 | +0.15(+1.31%) |
Jun 27, 2017 | 11.55 | 11.85 | 11.40 | 11.45 | 78,500 | -0.10(-0.87%) |
Jun 26, 2017 | 11.65 | 11.70 | 11.40 | 11.55 | 57,583 | -0.10(-0.86%) |
Jun 23, 2017 | 11.55 | 11.70 | 11.50 | 11.65 | 174,220 | +0.10(+0.87%) |
Jun 22, 2017 | 11.50 | 11.65 | 11.30 | 11.55 | 39,705 | +0.10(+0.87%) |
Jun 21, 2017 | 11.50 | 11.65 | 11.43 | 11.45 | 51,136 | -0.05(-0.43%) |
Jun 20, 2017 | 11.50 | 11.70 | 11.50 | 11.50 | 38,603 | -0.10(-0.86%) |
Jun 19, 2017 | 11.60 | 11.70 | 11.50 | 11.60 | 54,131 | +0.00(+0.00%) |
Jun 16, 2017 | 11.60 | 11.80 | 11.55 | 11.60 | 110,154 | -0.15(-1.28%) |
Jun 15, 2017 | 11.60 | 11.85 | 11.55 | 11.75 | 29,753 | +0.00(+0.00%) |
Jun 14, 2017 | 11.75 | 12.00 | 11.70 | 11.75 | 49,142 | +0.05(+0.43%) |
Jun 13, 2017 | 11.80 | 11.80 | 11.62 | 11.70 | 62,486 | -0.05(-0.43%) |
Jun 12, 2017 | 11.90 | 11.95 | 11.70 | 11.75 | 65,098 | -0.15(-1.26%) |
Jun 09, 2017 | 12.20 | 12.30 | 11.75 | 11.90 | 108,027 | -0.30(-2.46%) |
Jun 08, 2017 | 12.00 | 12.20 | 11.90 | 12.20 | 52,916 | +0.15(+1.24%) |
Jun 07, 2017 | 12.00 | 12.15 | 11.90 | 12.05 | 56,079 | +0.00(+0.00%) |
Jun 06, 2017 | 12.10 | 12.19 | 11.90 | 12.05 | 53,430 | -0.10(-0.82%) |
Jun 05, 2017 | 11.90 | 12.35 | 11.80 | 12.15 | 100,566 | +0.25(+2.10%) |
Jun 02, 2017 | 12.05 | 12.10 | 11.80 | 11.90 | 57,667 | -0.10(-0.83%) |