Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.31 | 12.00 | 11.31 | 11.52 | 348,250 | +0.28(+2.51%) |
Aug 30, 2017 | 11.26 | 11.33 | 11.21 | 11.24 | 152,312 | -0.03(-0.29%) |
Aug 29, 2017 | 11.11 | 11.27 | 11.06 | 11.27 | 150,784 | +0.14(+1.27%) |
Aug 28, 2017 | 11.17 | 11.23 | 11.11 | 11.13 | 161,527 | -0.02(-0.22%) |
Aug 25, 2017 | 11.16 | 11.24 | 11.12 | 11.16 | 119,312 | +0.03(+0.30%) |
Aug 24, 2017 | 11.01 | 11.17 | 11.01 | 11.12 | 134,758 | +0.10(+0.90%) |
Aug 23, 2017 | 10.99 | 11.06 | 10.96 | 11.02 | 233,159 | +0.00(+0.00%) |
Aug 22, 2017 | 11.14 | 11.17 | 11.02 | 11.02 | 114,560 | -0.10(-0.90%) |
Aug 21, 2017 | 11.19 | 11.22 | 11.09 | 11.12 | 162,975 | -0.06(-0.52%) |
Aug 18, 2017 | 11.08 | 11.21 | 11.04 | 11.18 | 169,758 | +0.05(+0.45%) |
Aug 17, 2017 | 11.13 | 11.26 | 11.12 | 11.13 | 458,317 | +0.02(+0.22%) |
Aug 16, 2017 | 10.96 | 11.12 | 10.96 | 11.11 | 114,569 | +0.17(+1.52%) |
Aug 15, 2017 | 11.05 | 11.06 | 10.90 | 10.94 | 160,452 | -0.12(-1.05%) |
Aug 14, 2017 | 11.11 | 11.21 | 11.02 | 11.06 | 263,816 | -0.02(-0.15%) |
Aug 11, 2017 | 10.98 | 11.13 | 10.96 | 11.07 | 335,500 | +0.06(+0.53%) |
Aug 10, 2017 | 11.39 | 11.40 | 11.01 | 11.01 | 580,468 | -0.42(-3.63%) |
Aug 09, 2017 | 11.49 | 11.55 | 11.40 | 11.43 | 256,603 | -0.11(-0.94%) |
Aug 08, 2017 | 11.60 | 11.67 | 11.54 | 11.54 | 335,006 | -0.08(-0.72%) |
Aug 07, 2017 | 11.71 | 11.72 | 11.57 | 11.62 | 315,460 | -0.13(-1.13%) |
Aug 04, 2017 | 11.75 | 11.80 | 11.65 | 11.75 | 283,921 | -0.02(-0.14%) |
Aug 03, 2017 | 11.91 | 11.92 | 11.71 | 11.77 | 378,527 | -0.12(-0.98%) |
Aug 02, 2017 | 12.05 | 12.05 | 11.89 | 11.89 | 351,924 | -0.19(-1.58%) |
Aug 01, 2017 | 12.04 | 12.12 | 11.90 | 12.08 | 414,190 | +0.06(+0.48%) |
Jul 31, 2017 | 12.00 | 12.06 | 11.96 | 12.02 | 440,588 | +0.03(+0.28%) |
Jul 28, 2017 | 11.89 | 11.99 | 11.88 | 11.99 | 225,453 | +0.13(+1.12%) |
Jul 27, 2017 | 11.94 | 12.11 | 11.80 | 11.85 | 476,788 | -0.05(-0.42%) |
Jul 26, 2017 | 11.96 | 11.98 | 11.82 | 11.90 | 312,301 | -0.04(-0.35%) |
Jul 25, 2017 | 11.87 | 11.99 | 11.87 | 11.94 | 324,150 | +0.14(+1.20%) |
Jul 24, 2017 | 11.93 | 11.99 | 11.73 | 11.80 | 370,944 | -0.07(-0.63%) |
Jul 21, 2017 | 12.05 | 12.05 | 11.87 | 11.88 | 314,321 | -0.21(-1.72%) |
Jul 20, 2017 | 12.19 | 12.19 | 11.99 | 12.09 | 342,188 | -0.09(-0.75%) |
Jul 19, 2017 | 11.90 | 12.21 | 11.88 | 12.18 | 810,780 | +0.32(+2.66%) |
Jul 18, 2017 | 12.05 | 12.09 | 11.73 | 11.86 | 576,351 | -0.04(-0.35%) |
Jul 17, 2017 | 11.46 | 11.94 | 11.43 | 11.90 | 718,302 | +0.44(+3.84%) |
Jul 14, 2017 | 11.37 | 11.46 | 11.36 | 11.46 | 286,002 | +0.12(+1.10%) |
Jul 13, 2017 | 11.24 | 11.36 | 11.22 | 11.34 | 97,658 | +0.09(+0.81%) |
Jul 12, 2017 | 11.30 | 11.36 | 11.21 | 11.25 | 246,990 | -0.02(-0.15%) |
Jul 11, 2017 | 11.21 | 11.28 | 11.13 | 11.26 | 161,467 | +0.02(+0.22%) |
Jul 10, 2017 | 10.96 | 11.26 | 10.96 | 11.24 | 228,308 | +0.14(+1.27%) |
Jul 07, 2017 | 11.12 | 11.12 | 10.97 | 11.10 | 189,166 | -0.07(-0.59%) |
Jul 06, 2017 | 11.25 | 11.26 | 11.12 | 11.16 | 260,883 | -0.12(-1.03%) |
Jul 05, 2017 | 11.20 | 11.29 | 11.13 | 11.28 | 413,793 | +0.12(+1.04%) |
Jul 03, 2017 | 11.03 | 11.17 | 10.97 | 11.16 | 306,750 | +0.22(+1.97%) |
Jun 30, 2017 | 10.84 | 11.01 | 10.84 | 10.95 | 271,445 | +0.07(+0.61%) |
Jun 29, 2017 | 10.92 | 10.96 | 10.80 | 10.88 | 284,433 | -0.06(-0.53%) |
Jun 28, 2017 | 10.89 | 10.97 | 10.84 | 10.94 | 209,350 | +0.08(+0.77%) |
Jun 27, 2017 | 11.04 | 11.05 | 10.82 | 10.86 | 495,709 | -0.19(-1.73%) |
Jun 26, 2017 | 10.91 | 11.08 | 10.89 | 11.05 | 379,375 | +0.22(+1.99%) |
Jun 23, 2017 | 10.37 | 10.83 | 10.37 | 10.83 | 504,313 | +0.47(+4.49%) |
Jun 22, 2017 | 10.25 | 10.45 | 10.25 | 10.37 | 174,784 | +0.10(+0.97%) |
Jun 21, 2017 | 10.33 | 10.36 | 10.22 | 10.27 | 226,601 | -0.07(-0.64%) |
Jun 20, 2017 | 10.47 | 10.50 | 10.18 | 10.33 | 521,668 | -0.13(-1.27%) |
Jun 19, 2017 | 10.51 | 10.61 | 10.47 | 10.47 | 213,516 | -0.07(-0.71%) |
Jun 16, 2017 | 10.66 | 10.66 | 10.52 | 10.54 | 150,865 | -0.06(-0.55%) |
Jun 15, 2017 | 10.72 | 10.72 | 10.50 | 10.60 | 231,173 | -0.16(-1.47%) |
Jun 14, 2017 | 10.88 | 10.97 | 10.72 | 10.76 | 225,510 | -0.09(-0.84%) |
Jun 13, 2017 | 10.74 | 10.85 | 10.74 | 10.85 | 208,842 | +0.13(+1.24%) |
Jun 12, 2017 | 10.80 | 10.85 | 10.68 | 10.72 | 219,348 | -0.07(-0.62%) |
Jun 09, 2017 | 10.77 | 10.80 | 10.63 | 10.78 | 222,271 | +0.05(+0.46%) |
Jun 08, 2017 | 10.55 | 10.74 | 10.52 | 10.73 | 254,226 | +0.23(+2.22%) |
Jun 07, 2017 | 10.39 | 10.50 | 10.32 | 10.50 | 285,766 | +0.11(+1.04%) |
Jun 06, 2017 | 10.46 | 10.47 | 10.37 | 10.39 | 413,879 | -0.08(-0.79%) |
Jun 05, 2017 | 10.55 | 10.55 | 10.47 | 10.47 | 215,744 | -0.09(-0.87%) |
Jun 02, 2017 | 10.60 | 10.66 | 10.55 | 10.57 | 260,064 | -0.09(-0.86%) |