Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.20 | 10.49 | 10.20 | 10.42 | 22,941 | +0.04(+0.35%) |
Aug 30, 2017 | 10.31 | 10.42 | 10.20 | 10.38 | 17,285 | +0.04(+0.35%) |
Aug 29, 2017 | 10.27 | 10.38 | 10.27 | 10.34 | 10,937 | +0.07(+0.71%) |
Aug 28, 2017 | 10.27 | 10.36 | 10.27 | 10.27 | 20,049 | -0.04(-0.36%) |
Aug 25, 2017 | 10.12 | 10.42 | 9.939 | 10.31 | 40,643 | +0.18(+1.81%) |
Aug 24, 2017 | 10.05 | 10.12 | 10.05 | 10.12 | 18,580 | +0.15(+1.47%) |
Aug 23, 2017 | 10.27 | 10.27 | 9.939 | 9.976 | 89,444 | -0.29(-2.86%) |
Aug 22, 2017 | 10.34 | 10.34 | 10.20 | 10.27 | 25,640 | -0.04(-0.36%) |
Aug 21, 2017 | 10.38 | 10.45 | 10.27 | 10.31 | 28,983 | +0.00(+0.00%) |
Aug 18, 2017 | 10.05 | 10.42 | 10.05 | 10.31 | 29,358 | +0.18(+1.81%) |
Aug 17, 2017 | 10.23 | 10.31 | 10.12 | 10.12 | 12,625 | -0.18(-1.78%) |
Aug 16, 2017 | 10.34 | 10.38 | 10.27 | 10.31 | 8,849 | +0.00(+0.00%) |
Aug 15, 2017 | 10.31 | 10.34 | 10.23 | 10.31 | 9,973 | +0.00(+0.00%) |
Aug 14, 2017 | 10.23 | 10.38 | 10.16 | 10.31 | 23,133 | +0.15(+1.44%) |
Aug 11, 2017 | 10.42 | 10.42 | 10.12 | 10.16 | 21,804 | -0.15(-1.42%) |
Aug 10, 2017 | 10.31 | 10.34 | 10.12 | 10.31 | 11,334 | +0.00(+0.00%) |
Aug 09, 2017 | 10.42 | 10.46 | 10.31 | 10.31 | 7,517 | -0.18(-1.75%) |
Aug 08, 2017 | 10.35 | 10.66 | 10.31 | 10.49 | 19,639 | -0.11(-1.04%) |
Aug 07, 2017 | 10.82 | 10.82 | 10.56 | 10.60 | 26,844 | -0.15(-1.37%) |
Aug 04, 2017 | 10.80 | 10.86 | 10.75 | 10.75 | 8,962 | -0.15(-1.35%) |
Aug 03, 2017 | 10.78 | 10.93 | 10.75 | 10.89 | 7,796 | +0.03(+0.27%) |
Aug 02, 2017 | 10.90 | 10.94 | 10.86 | 10.86 | 9,446 | -0.15(-1.32%) |
Aug 01, 2017 | 10.97 | 11.01 | 10.94 | 11.01 | 9,586 | +0.11(+1.00%) |
Jul 31, 2017 | 10.97 | 11.01 | 10.89 | 10.90 | 16,552 | -0.04(-0.33%) |
Jul 28, 2017 | 10.97 | 11.05 | 10.90 | 10.94 | 12,157 | +0.00(+0.00%) |
Jul 27, 2017 | 10.94 | 10.97 | 10.86 | 10.94 | 10,032 | +0.00(+0.00%) |
Jul 26, 2017 | 10.86 | 10.94 | 10.86 | 10.94 | 8,416 | +0.07(+0.67%) |
Jul 25, 2017 | 10.86 | 10.97 | 10.68 | 10.86 | 43,777 | +0.00(+0.00%) |
Jul 24, 2017 | 10.97 | 10.97 | 10.79 | 10.86 | 11,006 | -0.07(-0.66%) |
Jul 21, 2017 | 11.05 | 11.05 | 10.90 | 10.94 | 27,253 | +0.00(+0.00%) |
Jul 20, 2017 | 10.94 | 10.78 | 10.94 | 24,237 | +0.00(+0.00%) | |
Jul 19, 2017 | 11.01 | 11.05 | 10.90 | 10.94 | 23,011 | -0.04(-0.33%) |
Jul 18, 2017 | 11.05 | 11.05 | 10.90 | 10.97 | 37,985 | -0.07(-0.66%) |
Jul 17, 2017 | 11.12 | 11.12 | 10.97 | 11.05 | 19,964 | -0.07(-0.65%) |
Jul 14, 2017 | 11.15 | 11.19 | 11.01 | 11.12 | 31,682 | -0.07(-0.65%) |
Jul 13, 2017 | 11.23 | 11.23 | 11.12 | 11.19 | 24,007 | +0.04(+0.33%) |
Jul 12, 2017 | 11.05 | 11.15 | 11.01 | 11.15 | 89,755 | +0.11(+0.99%) |
Jul 11, 2017 | 10.99 | 11.12 | 10.88 | 11.05 | 26,923 | +0.04(+0.33%) |
Jul 10, 2017 | 11.01 | 11.05 | 10.94 | 11.01 | 13,494 | -0.04(-0.33%) |
Jul 07, 2017 | 11.01 | 11.05 | 10.82 | 11.05 | 10,911 | +0.11(+1.00%) |
Jul 06, 2017 | 11.05 | 11.12 | 10.83 | 10.94 | 11,397 | -0.15(-1.31%) |
Jul 05, 2017 | 11.12 | 11.12 | 10.90 | 11.08 | 27,815 | -0.04(-0.33%) |
Jul 03, 2017 | 11.15 | 11.15 | 11.01 | 11.12 | 12,755 | +0.00(+0.00%) |
Jun 30, 2017 | 11.19 | 11.19 | 11.05 | 11.12 | 16,961 | -0.11(-0.97%) |
Jun 29, 2017 | 11.26 | 11.26 | 11.19 | 11.23 | 20,412 | -0.04(-0.32%) |
Jun 28, 2017 | 11.23 | 11.26 | 11.12 | 11.26 | 29,604 | +0.07(+0.65%) |
Jun 27, 2017 | 11.30 | 11.30 | 10.83 | 11.19 | 84,633 | -0.15(-1.28%) |
Jun 26, 2017 | 10.94 | 11.44 | 10.94 | 11.34 | 70,247 | +0.33(+2.97%) |
Jun 23, 2017 | 11.19 | 11.34 | 10.72 | 11.01 | 1,398,544 | -0.18(-1.62%) |
Jun 22, 2017 | 11.23 | 11.41 | 11.19 | 11.19 | 56,521 | -0.07(-0.64%) |
Jun 21, 2017 | 11.37 | 11.41 | 11.23 | 11.26 | 38,526 | -0.07(-0.64%) |
Jun 20, 2017 | 11.26 | 11.41 | 11.26 | 11.34 | 23,393 | +0.15(+1.30%) |
Jun 19, 2017 | 11.34 | 11.37 | 11.08 | 11.19 | 45,497 | -0.04(-0.32%) |
Jun 16, 2017 | 11.37 | 11.41 | 11.19 | 11.23 | 39,357 | -0.18(-1.59%) |
Jun 15, 2017 | 11.23 | 11.41 | 11.19 | 11.41 | 37,915 | +0.15(+1.29%) |
Jun 14, 2017 | 11.37 | 11.37 | 11.23 | 11.26 | 35,877 | -0.11(-0.96%) |
Jun 13, 2017 | 11.06 | 11.48 | 11.06 | 11.37 | 76,417 | +0.15(+1.29%) |
Jun 12, 2017 | 11.34 | 11.34 | 11.08 | 11.23 | 32,915 | -0.02(-0.16%) |
Jun 09, 2017 | 11.05 | 11.30 | 11.05 | 11.24 | 28,817 | +0.13(+1.14%) |
Jun 08, 2017 | 11.33 | 11.34 | 11.08 | 11.12 | 33,911 | -0.25(-2.24%) |
Jun 07, 2017 | 11.41 | 11.41 | 11.23 | 11.37 | 21,922 | +0.00(+0.00%) |
Jun 06, 2017 | 11.26 | 11.44 | 11.26 | 11.37 | 20,889 | +0.07(+0.64%) |
Jun 05, 2017 | 11.36 | 11.41 | 11.26 | 11.30 | 29,703 | -0.04(-0.32%) |
Jun 02, 2017 | 11.42 | 11.48 | 11.23 | 11.34 | 29,715 | -0.07(-0.64%) |