Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.19 | 11.22 | 11.17 | 11.21 | 208,819 | +0.03(+0.30%) |
Aug 30, 2017 | 11.21 | 11.24 | 11.15 | 11.18 | 302,382 | -0.06(-0.53%) |
Aug 29, 2017 | 11.14 | 11.25 | 11.14 | 11.24 | 585,820 | +0.07(+0.65%) |
Aug 28, 2017 | 11.18 | 11.20 | 11.16 | 11.16 | 710,564 | +0.05(+0.48%) |
Aug 25, 2017 | 11.02 | 11.16 | 11.01 | 11.11 | 242,753 | +0.03(+0.24%) |
Aug 24, 2017 | 11.10 | 11.10 | 11.05 | 11.08 | 150,360 | -0.02(-0.18%) |
Aug 23, 2017 | 11.14 | 11.14 | 11.10 | 11.10 | 172,917 | +0.03(+0.24%) |
Aug 22, 2017 | 11.07 | 11.08 | 11.04 | 11.08 | 175,174 | +0.02(+0.18%) |
Aug 21, 2017 | 11.02 | 11.06 | 10.98 | 11.06 | 227,150 | +0.00(+0.00%) |
Aug 18, 2017 | 11.01 | 11.07 | 11.00 | 11.06 | 288,191 | +0.07(+0.60%) |
Aug 17, 2017 | 11.03 | 11.07 | 10.99 | 10.99 | 203,919 | -0.12(-1.07%) |
Aug 16, 2017 | 11.08 | 11.14 | 11.06 | 11.11 | 168,471 | +0.01(+0.06%) |
Aug 15, 2017 | 11.15 | 11.15 | 11.09 | 11.10 | 260,446 | -0.04(-0.35%) |
Aug 14, 2017 | 11.07 | 11.16 | 11.05 | 11.14 | 291,281 | +0.14(+1.32%) |
Aug 11, 2017 | 11.01 | 11.03 | 10.94 | 11.00 | 397,089 | -0.08(-0.71%) |
Aug 10, 2017 | 11.15 | 11.15 | 11.04 | 11.08 | 285,357 | -0.05(-0.47%) |
Aug 09, 2017 | 11.02 | 11.13 | 11.02 | 11.13 | 255,645 | -0.09(-0.76%) |
Aug 08, 2017 | 11.29 | 11.32 | 11.17 | 11.22 | 376,875 | -0.07(-0.64%) |
Aug 07, 2017 | 11.29 | 11.30 | 11.26 | 11.29 | 136,816 | +0.01(+0.12%) |
Aug 04, 2017 | 11.29 | 11.32 | 11.19 | 11.28 | 200,555 | +0.04(+0.35%) |
Aug 03, 2017 | 11.20 | 11.24 | 11.19 | 11.24 | 355,398 | +0.05(+0.47%) |
Aug 02, 2017 | 11.16 | 11.18 | 11.10 | 11.18 | 280,415 | +0.09(+0.77%) |
Aug 01, 2017 | 11.20 | 11.22 | 11.08 | 11.10 | 250,777 | -0.01(-0.06%) |
Jul 31, 2017 | 11.11 | 11.12 | 11.05 | 11.10 | 350,302 | -0.03(-0.24%) |
Jul 28, 2017 | 11.08 | 11.15 | 11.07 | 11.13 | 574,529 | -0.02(-0.18%) |
Jul 27, 2017 | 11.21 | 11.24 | 11.08 | 11.15 | 347,477 | +0.05(+0.47%) |
Jul 26, 2017 | 11.07 | 11.12 | 11.01 | 11.10 | 790,833 | +0.14(+1.26%) |
Jul 25, 2017 | 11.14 | 11.14 | 10.92 | 10.96 | 267,614 | +0.01(+0.06%) |
Jul 24, 2017 | 10.94 | 10.97 | 10.91 | 10.95 | 505,262 | -0.04(-0.36%) |
Jul 21, 2017 | 10.98 | 11.00 | 10.88 | 10.99 | 242,210 | -0.09(-0.83%) |
Jul 20, 2017 | 11.03 | 11.10 | 10.99 | 11.08 | 412,365 | +0.14(+1.33%) |
Jul 19, 2017 | 10.95 | 10.97 | 10.92 | 10.94 | 322,709 | +0.02(+0.18%) |
Jul 18, 2017 | 10.91 | 10.94 | 10.89 | 10.92 | 493,226 | +0.00(+0.00%) |
Jul 17, 2017 | 10.87 | 10.94 | 10.85 | 10.92 | 321,692 | +0.07(+0.67%) |
Jul 14, 2017 | 10.81 | 10.88 | 10.76 | 10.85 | 302,402 | +0.03(+0.24%) |
Jul 13, 2017 | 10.88 | 10.90 | 10.81 | 10.82 | 499,359 | +0.11(+0.98%) |
Jul 12, 2017 | 10.67 | 10.73 | 10.64 | 10.72 | 436,817 | +0.11(+1.06%) |
Jul 11, 2017 | 10.52 | 10.60 | 10.50 | 10.60 | 449,961 | +0.01(+0.06%) |
Jul 10, 2017 | 10.52 | 10.60 | 10.50 | 10.60 | 338,006 | +0.07(+0.63%) |
Jul 07, 2017 | 10.50 | 10.58 | 10.47 | 10.53 | 330,487 | +0.01(+0.06%) |
Jul 06, 2017 | 10.56 | 10.58 | 10.52 | 10.52 | 535,174 | -0.07(-0.68%) |
Jul 05, 2017 | 10.55 | 10.60 | 10.52 | 10.60 | 443,555 | +0.04(+0.37%) |
Jul 03, 2017 | 10.52 | 10.58 | 10.52 | 10.56 | 238,247 | +0.03(+0.25%) |
Jun 30, 2017 | 10.56 | 10.58 | 10.43 | 10.53 | 499,249 | -0.03(-0.31%) |
Jun 29, 2017 | 10.58 | 10.60 | 10.47 | 10.56 | 397,971 | -0.12(-1.11%) |
Jun 28, 2017 | 10.65 | 10.70 | 10.61 | 10.68 | 389,713 | +0.09(+0.87%) |
Jun 27, 2017 | 10.58 | 10.65 | 10.56 | 10.59 | 300,978 | +0.00(+0.00%) |
Jun 26, 2017 | 10.67 | 10.68 | 10.58 | 10.59 | 306,879 | +0.01(+0.12%) |
Jun 23, 2017 | 10.57 | 10.64 | 10.54 | 10.58 | 461,784 | +0.03(+0.25%) |
Jun 22, 2017 | 10.59 | 10.59 | 10.51 | 10.55 | 331,963 | -0.06(-0.56%) |
Jun 21, 2017 | 10.60 | 10.67 | 10.60 | 10.61 | 427,792 | +0.03(+0.25%) |
Jun 20, 2017 | 10.68 | 10.68 | 10.56 | 10.58 | 365,236 | -0.11(-0.99%) |
Jun 19, 2017 | 10.76 | 10.78 | 10.67 | 10.69 | 389,926 | -0.20(-1.82%) |
Jun 16, 2017 | 10.77 | 10.89 | 10.76 | 10.89 | 528,363 | +0.14(+1.29%) |
Jun 15, 2017 | 10.71 | 10.78 | 10.67 | 10.75 | 587,497 | -0.24(-2.22%) |
Jun 14, 2017 | 11.07 | 11.10 | 10.92 | 10.99 | 847,254 | +0.00(+0.00%) |
Jun 13, 2017 | 10.96 | 11.00 | 10.92 | 10.99 | 1,047,397 | -0.10(-0.89%) |
Jun 12, 2017 | 11.05 | 11.10 | 11.02 | 11.09 | 465,284 | +0.18(+1.63%) |
Jun 09, 2017 | 10.99 | 11.01 | 10.86 | 10.91 | 379,507 | -0.06(-0.54%) |
Jun 08, 2017 | 11.02 | 11.03 | 10.91 | 10.97 | 776,546 | -0.10(-0.89%) |
Jun 07, 2017 | 11.16 | 11.20 | 11.03 | 11.07 | 569,012 | +0.02(+0.18%) |
Jun 06, 2017 | 11.10 | 11.14 | 11.04 | 11.05 | 871,804 | -0.12(-1.09%) |
Jun 05, 2017 | 11.14 | 11.17 | 11.11 | 11.17 | 1,031,694 | -0.10(-0.91%) |
Jun 02, 2017 | 11.19 | 11.28 | 11.15 | 11.28 | 413,962 | +0.10(+0.92%) |