Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2017 | 10.25 | 10.25 | 10.25 | 0 | +0.01(+0.10%) | |
Sep 11, 2017 | 10.23 | 10.25 | 10.23 | 10.24 | 12,736,489 | +0.00(+0.00%) |
Sep 08, 2017 | 10.24 | 10.24 | 10.23 | 10.24 | 10,493,180 | +0.01(+0.10%) |
Sep 07, 2017 | 10.24 | 10.25 | 10.23 | 10.23 | 29,654,204 | -0.01(-0.10%) |
Sep 06, 2017 | 10.23 | 10.25 | 10.23 | 10.24 | 19,904,712 | -0.01(-0.10%) |
Sep 05, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 11,830,553 | +0.03(+0.29%) |
Sep 01, 2017 | 10.22 | 10.23 | 10.21 | 10.22 | 4,962,139 | +0.01(+0.05%) |
Aug 31, 2017 | 10.21 | 10.22 | 10.21 | 10.21 | 10,189,318 | -0.01(-0.05%) |
Aug 30, 2017 | 10.22 | 10.23 | 10.21 | 10.22 | 7,418,251 | +0.00(+0.00%) |
Aug 29, 2017 | 10.21 | 10.22 | 10.20 | 10.22 | 4,743,979 | +0.00(+0.00%) |
Aug 28, 2017 | 10.21 | 10.22 | 10.21 | 10.22 | 3,787,568 | +0.00(+0.00%) |
Aug 25, 2017 | 10.19 | 10.22 | 10.19 | 10.22 | 7,856,626 | +0.03(+0.29%) |
Aug 24, 2017 | 10.19 | 10.21 | 10.19 | 10.19 | 10,928,477 | +0.01(+0.10%) |
Aug 23, 2017 | 10.19 | 10.20 | 10.17 | 10.18 | 15,387,297 | -0.02(-0.20%) |
Aug 22, 2017 | 10.19 | 10.20 | 10.18 | 10.20 | 7,242,121 | +0.01(+0.10%) |
Aug 21, 2017 | 10.19 | 10.20 | 10.18 | 10.19 | 6,861,281 | +0.00(+0.00%) |
Aug 18, 2017 | 10.19 | 10.20 | 10.18 | 10.19 | 6,126,500 | -0.01(-0.10%) |
Aug 17, 2017 | 10.20 | 10.22 | 10.19 | 10.20 | 5,818,427 | -0.02(-0.20%) |
Aug 16, 2017 | 10.20 | 10.22 | 10.19 | 10.22 | 8,111,992 | +0.03(+0.29%) |
Aug 15, 2017 | 10.20 | 10.21 | 10.20 | 10.19 | 11,178,760 | -0.02(-0.20%) |
Aug 14, 2017 | 10.15 | 10.22 | 10.15 | 10.21 | 8,650,584 | +0.07(+0.69%) |
Aug 11, 2017 | 10.16 | 10.16 | 10.14 | 10.14 | 19,433,780 | -0.03(-0.29%) |
Aug 10, 2017 | 10.16 | 10.18 | 10.15 | 10.17 | 17,770,264 | +0.01(+0.10%) |
Aug 09, 2017 | 10.18 | 10.19 | 10.16 | 10.16 | 20,903,414 | -0.03(-0.29%) |
Aug 08, 2017 | 10.18 | 10.19 | 10.17 | 10.19 | 3,070,014 | +0.01(+0.15%) |
Aug 07, 2017 | 10.19 | 10.20 | 10.17 | 10.18 | 9,247,481 | -0.01(-0.10%) |
Aug 04, 2017 | 10.19 | 10.20 | 10.18 | 10.19 | 4,445,098 | +0.01(+0.05%) |
Aug 03, 2017 | 10.18 | 10.20 | 10.17 | 10.18 | 12,714,776 | +0.04(+0.34%) |
Aug 02, 2017 | 10.17 | 10.17 | 10.14 | 10.14 | 9,131,243 | -0.04(-0.34%) |
Aug 01, 2017 | 10.14 | 10.17 | 10.14 | 10.18 | 10,342,743 | +0.03(+0.30%) |
Jul 31, 2017 | 10.14 | 10.16 | 10.14 | 10.15 | 8,430,553 | +0.01(+0.10%) |
Jul 28, 2017 | 10.16 | 10.17 | 10.13 | 10.14 | 10,480,285 | -0.04(-0.39%) |
Jul 27, 2017 | 10.15 | 10.17 | 10.13 | 10.18 | 10,725,436 | +0.04(+0.39%) |
Jul 26, 2017 | 10.13 | 10.14 | 10.11 | 10.14 | 5,257,713 | +0.02(+0.20%) |
Jul 25, 2017 | 10.11 | 10.14 | 10.10 | 10.12 | 9,171,984 | +0.02(+0.20%) |
Jul 24, 2017 | 10.09 | 10.12 | 10.09 | 10.10 | 6,553,227 | +0.01(+0.10%) |
Jul 21, 2017 | 10.09 | 10.11 | 10.08 | 10.09 | 6,702,751 | -0.01(-0.10%) |
Jul 20, 2017 | 10.12 | 10.08 | 10.10 | 9,731,435 | -0.01(-0.10%) | |
Jul 19, 2017 | 10.10 | 10.11 | 10.10 | 10.11 | 7,483,679 | +0.01(+0.10%) |
Jul 18, 2017 | 10.10 | 10.12 | 10.09 | 10.10 | 5,785,974 | -0.01(-0.10%) |
Jul 17, 2017 | 10.09 | 10.12 | 10.09 | 10.11 | 8,883,737 | +0.02(+0.25%) |
Jul 14, 2017 | 10.13 | 10.13 | 10.08 | 10.09 | 9,441,076 | -0.02(-0.25%) |
Jul 13, 2017 | 10.09 | 10.13 | 10.09 | 10.11 | 9,082,056 | +0.01(+0.10%) |
Jul 12, 2017 | 10.10 | 10.10 | 10.08 | 10.10 | 10,466,766 | +0.02(+0.20%) |
Jul 11, 2017 | 10.08 | 10.10 | 10.07 | 10.08 | 15,233,497 | -0.01(-0.10%) |
Jul 10, 2017 | 10.08 | 10.11 | 10.07 | 10.09 | 12,145,054 | +0.01(+0.10%) |
Jul 07, 2017 | 10.08 | 10.09 | 10.07 | 10.08 | 16,715,839 | +0.00(+0.00%) |
Jul 06, 2017 | 10.10 | 10.07 | 10.08 | 24,250,624 | -0.01(-0.10%) | |
Jul 05, 2017 | 10.11 | 10.11 | 10.07 | 10.09 | 16,317,997 | -0.06(-0.59%) |
Jul 03, 2017 | 10.07 | 10.15 | 10.07 | 10.15 | 13,408,340 | +0.08(+0.79%) |
Jun 30, 2017 | 10.08 | 10.09 | 10.08 | 10.07 | 45,822,876 | -0.01(-0.10%) |
Jun 29, 2017 | 10.13 | 10.14 | 10.08 | 10.08 | 141,710,544 | +0.15(+1.51%) |
Jun 28, 2017 | 9.200 | 9.970 | 9.160 | 9.930 | 19,776,534 | +0.77(+8.41%) |
Jun 27, 2017 | 9.230 | 9.270 | 9.150 | 9.160 | 3,976,025 | -0.10(-1.08%) |
Jun 26, 2017 | 9.270 | 9.300 | 9.150 | 9.260 | 5,190,122 | -0.03(-0.32%) |
Jun 23, 2017 | 9.305 | 9.290 | 7,579,965 | +0.09(+0.98%) | ||
Jun 22, 2017 | 9.150 | 9.360 | 9.050 | 9.200 | 15,247,492 | +0.54(+6.24%) |
Jun 21, 2017 | 8.670 | 8.730 | 8.550 | 8.660 | 6,759,698 | -0.09(-1.03%) |
Jun 20, 2017 | 8.830 | 8.860 | 8.720 | 8.750 | 5,679,883 | -0.09(-1.02%) |
Jun 19, 2017 | 8.820 | 8.920 | 8.715 | 8.840 | 6,162,313 | +0.04(+0.45%) |
Jun 16, 2017 | 8.950 | 8.990 | 8.750 | 8.800 | 8,898,807 | -0.19(-2.11%) |
Jun 15, 2017 | 8.960 | 9.040 | 8.955 | 8.990 | 5,059,197 | +0.01(+0.11%) |
Jun 14, 2017 | 9.120 | 9.160 | 8.920 | 8.980 | 5,297,838 | -0.17(-1.86%) |
Jun 13, 2017 | 9.230 | 9.260 | 9.110 | 9.150 | 3,722,970 | -0.10(-1.08%) |
Jun 12, 2017 | 9.240 | 9.390 | 9.200 | 9.250 | 5,360,656 | +0.00(+0.00%) |
Jun 09, 2017 | 9.270 | 9.270 | 9.110 | 9.250 | 4,305,402 | +0.03(+0.33%) |
Jun 08, 2017 | 9.230 | 9.310 | 9.190 | 9.220 | 3,992,641 | +0.06(+0.66%) |
Jun 07, 2017 | 9.290 | 9.590 | 9.000 | 9.160 | 7,821,673 | +0.07(+0.77%) |
Jun 06, 2017 | 9.090 | 9.170 | 9.010 | 9.090 | 3,914,832 | -0.01(-0.11%) |
Jun 05, 2017 | 9.100 | 9.180 | 8.990 | 9.100 | 3,196,221 | +0.00(+0.00%) |
Jun 02, 2017 | 9.080 | 9.140 | 9.000 | 9.100 | 4,844,063 | -0.05(-0.55%) |
Jun 01, 2017 | 9.090 | 9.250 | 9.030 | 9.150 | 4,794,789 | +0.07(+0.77%) |
May 31, 2017 | 8.990 | 9.140 | 8.820 | 9.080 | 8,078,305 | +0.12(+1.34%) |
May 30, 2017 | 8.980 | 9.030 | 8.910 | 8.960 | 2,583,170 | -0.02(-0.22%) |
May 26, 2017 | 9.030 | 9.100 | 8.960 | 8.980 | 4,192,050 | -0.08(-0.88%) |
May 25, 2017 | 8.840 | 9.350 | 8.781 | 9.060 | 9,778,273 | +0.28(+3.19%) |
May 24, 2017 | 8.710 | 8.850 | 8.670 | 8.780 | 5,438,050 | +0.10(+1.15%) |
May 23, 2017 | 8.800 | 8.839 | 8.610 | 8.680 | 4,115,881 | -0.10(-1.14%) |
May 22, 2017 | 8.730 | 8.800 | 8.710 | 8.780 | 5,178,154 | +0.06(+0.69%) |
May 19, 2017 | 8.810 | 8.870 | 8.690 | 8.720 | 8,343,582 | -0.03(-0.34%) |
May 18, 2017 | 8.830 | 8.910 | 8.730 | 8.750 | 4,850,961 | -0.10(-1.13%) |
May 17, 2017 | 8.900 | 9.035 | 8.775 | 8.850 | 6,114,958 | -0.14(-1.56%) |
May 16, 2017 | 9.170 | 9.300 | 8.810 | 8.990 | 9,262,086 | -0.33(-3.54%) |
May 15, 2017 | 9.290 | 9.405 | 9.190 | 9.320 | 6,822,223 | +0.07(+0.76%) |
May 12, 2017 | 9.420 | 9.420 | 9.230 | 9.250 | 3,682,126 | -0.18(-1.91%) |
May 11, 2017 | 9.680 | 9.740 | 9.400 | 9.430 | 4,204,646 | -0.29(-2.98%) |
May 10, 2017 | 9.630 | 9.720 | 9.510 | 9.720 | 3,754,458 | +0.10(+1.04%) |
May 09, 2017 | 9.690 | 9.705 | 9.570 | 9.620 | 3,443,786 | -0.03(-0.31%) |
May 08, 2017 | 9.650 | 9.730 | 9.620 | 9.650 | 3,671,630 | +0.06(+0.63%) |
May 05, 2017 | 9.620 | 9.680 | 9.560 | 9.590 | 4,881,633 | -0.02(-0.21%) |
May 04, 2017 | 9.680 | 9.690 | 9.540 | 9.610 | 5,249,988 | -0.05(-0.52%) |
May 03, 2017 | 9.770 | 9.810 | 9.580 | 9.660 | 4,751,293 | -0.12(-1.23%) |
May 02, 2017 | 9.690 | 10.25 | 9.610 | 9.780 | 7,938,795 | +0.13(+1.35%) |