Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.67 | 11.67 | 11.67 | 12 | -0.14(-1.19%) | |
Aug 30, 2017 | 11.59 | 11.81 | 11.47 | 11.81 | 17,010 | +0.44(+3.87%) |
Aug 29, 2017 | 11.55 | 11.70 | 11.19 | 11.37 | 15,640 | -0.13(-1.13%) |
Aug 28, 2017 | 11.39 | 11.79 | 11.39 | 11.50 | 7,598 | +0.04(+0.35%) |
Aug 25, 2017 | 11.16 | 11.47 | 11.16 | 11.46 | 1,589 | +0.05(+0.44%) |
Aug 24, 2017 | 11.40 | 11.41 | 11.36 | 11.41 | 15,107 | +0.01(+0.09%) |
Aug 23, 2017 | 11.50 | 11.50 | 11.40 | 11.40 | 8,222 | -0.05(-0.46%) |
Aug 22, 2017 | 11.41 | 11.49 | 11.36 | 11.45 | 5,999 | +0.04(+0.33%) |
Aug 21, 2017 | 11.40 | 11.41 | 11.40 | 11.41 | 1,983 | -0.05(-0.40%) |
Aug 18, 2017 | 11.32 | 11.46 | 11.15 | 11.46 | 8,008 | +0.06(+0.53%) |
Aug 17, 2017 | 11.40 | 11.40 | 11.39 | 11.40 | 645 | -0.06(-0.52%) |
Aug 16, 2017 | 11.40 | 11.46 | 11.35 | 11.46 | 10,843 | +0.16(+1.42%) |
Aug 15, 2017 | 11.35 | 11.40 | 11.30 | 11.30 | 4,112 | -0.05(-0.44%) |
Aug 14, 2017 | 11.48 | 11.48 | 11.30 | 11.35 | 8,980 | +0.09(+0.80%) |
Aug 11, 2017 | 11.46 | 11.47 | 11.20 | 11.26 | 18,831 | -0.19(-1.66%) |
Aug 10, 2017 | 11.65 | 11.65 | 11.45 | 11.45 | 10,702 | -0.13(-1.12%) |
Aug 09, 2017 | 11.50 | 11.81 | 11.50 | 11.58 | 5,535 | +0.04(+0.35%) |
Aug 08, 2017 | 11.53 | 11.54 | 11.52 | 11.54 | 870 | -0.21(-1.79%) |
Aug 07, 2017 | 11.45 | 11.75 | 11.45 | 11.75 | 10,656 | +0.22(+1.91%) |
Aug 04, 2017 | 11.46 | 11.46 | 11.45 | 11.53 | 1,054 | +0.08(+0.70%) |
Aug 03, 2017 | 12.02 | 12.02 | 11.40 | 11.45 | 11,462 | +0.02(+0.17%) |
Aug 02, 2017 | 11.62 | 11.62 | 11.41 | 11.43 | 6,820 | -0.25(-2.14%) |
Aug 01, 2017 | 11.85 | 11.88 | 11.62 | 11.68 | 3,737 | -0.16(-1.35%) |
Jul 31, 2017 | 11.87 | 11.93 | 11.63 | 11.84 | 28,736 | -0.11(-0.92%) |
Jul 28, 2017 | 11.90 | 12.08 | 11.80 | 11.95 | 11,744 | -0.12(-0.99%) |
Jul 27, 2017 | 12.25 | 12.05 | 12.07 | 4,192 | -0.18(-1.47%) | |
Jul 26, 2017 | 12.25 | 12.26 | 12.25 | 12.25 | 17,841 | -0.05(-0.41%) |
Jul 25, 2017 | 12.45 | 12.45 | 12.10 | 12.30 | 30,537 | -0.06(-0.49%) |
Jul 24, 2017 | 12.40 | 12.45 | 12.25 | 12.36 | 36,031 | -0.11(-0.88%) |
Jul 21, 2017 | 11.86 | 12.55 | 11.82 | 12.47 | 121,129 | +0.58(+4.88%) |
Jul 20, 2017 | 11.82 | 11.90 | 11.82 | 11.89 | 943 | -0.03(-0.25%) |
Jul 19, 2017 | 11.92 | 11.92 | 11.92 | 11.92 | 379 | +0.10(+0.85%) |
Jul 18, 2017 | 11.70 | 11.82 | 11.61 | 11.82 | 7,085 | -0.04(-0.34%) |
Jul 17, 2017 | 12.08 | 12.08 | 11.81 | 11.86 | 7,932 | +0.00(+0.00%) |
Jul 14, 2017 | 11.75 | 11.86 | 11.72 | 11.86 | 377 | -0.14(-1.17%) |
Jul 13, 2017 | 12.00 | 12.00 | 11.90 | 12.00 | 3,300 | -0.17(-1.40%) |
Jul 12, 2017 | 12.37 | 12.40 | 12.01 | 12.17 | 6,105 | -0.03(-0.25%) |
Jul 11, 2017 | 12.65 | 12.65 | 11.90 | 12.20 | 20,303 | -0.45(-3.54%) |
Jul 10, 2017 | 12.75 | 12.75 | 12.61 | 12.65 | 3,362 | -0.05(-0.42%) |
Jul 07, 2017 | 12.65 | 12.70 | 12.47 | 12.70 | 3,538 | +0.10(+0.79%) |
Jul 06, 2017 | 12.11 | 12.61 | 12.11 | 12.60 | 8,465 | +0.44(+3.62%) |
Jul 05, 2017 | 12.28 | 12.51 | 12.16 | 12.16 | 20,318 | -0.06(-0.49%) |
Jul 03, 2017 | 12.22 | 12.22 | 12.22 | 12.22 | 234 | +0.00(+0.00%) |
Jun 30, 2017 | 12.22 | 12.22 | 12.22 | 234 | -0.03(-0.24%) | |
Jun 29, 2017 | 12.21 | 12.35 | 12.01 | 12.25 | 11,091 | +0.26(+2.17%) |
Jun 28, 2017 | 12.04 | 12.24 | 11.83 | 11.99 | 5,530 | -0.05(-0.42%) |
Jun 27, 2017 | 11.54 | 12.21 | 11.54 | 12.04 | 11,473 | +0.61(+5.34%) |
Jun 26, 2017 | 11.57 | 11.70 | 11.43 | 11.43 | 2,373 | -0.22(-1.89%) |
Jun 23, 2017 | 11.63 | 11.90 | 11.56 | 11.65 | 9,743 | -0.30(-2.55%) |
Jun 22, 2017 | 12.19 | 12.20 | 11.92 | 11.96 | 5,637 | -0.19(-1.52%) |
Jun 21, 2017 | 12.00 | 12.20 | 12.00 | 12.14 | 4,931 | +0.16(+1.34%) |
Jun 20, 2017 | 11.97 | 12.00 | 11.88 | 11.98 | 19,807 | -0.03(-0.25%) |
Jun 19, 2017 | 11.95 | 12.24 | 11.73 | 12.01 | 8,503 | +0.20(+1.69%) |
Jun 16, 2017 | 12.01 | 12.01 | 11.66 | 11.81 | 19,640 | -0.22(-1.83%) |
Jun 15, 2017 | 11.86 | 12.21 | 11.65 | 12.03 | 9,797 | +0.23(+1.95%) |
Jun 14, 2017 | 12.11 | 12.35 | 11.80 | 11.80 | 17,978 | -0.05(-0.42%) |
Jun 13, 2017 | 11.89 | 12.52 | 11.83 | 11.85 | 40,658 | +0.04(+0.34%) |
Jun 12, 2017 | 11.99 | 12.24 | 11.81 | 11.81 | 3,437 | -0.38(-3.12%) |
Jun 09, 2017 | 12.01 | 12.25 | 12.01 | 12.19 | 3,823 | +0.14(+1.16%) |
Jun 08, 2017 | 11.83 | 12.05 | 11.81 | 12.05 | 5,688 | +0.17(+1.43%) |
Jun 07, 2017 | 11.98 | 12.04 | 11.84 | 11.88 | 3,058 | -0.06(-0.50%) |
Jun 06, 2017 | 11.48 | 11.94 | 11.43 | 11.94 | 1,359 | -0.01(-0.08%) |
Jun 05, 2017 | 11.86 | 11.99 | 11.77 | 11.95 | 6,521 | +0.14(+1.19%) |
Jun 02, 2017 | 11.75 | 11.82 | 11.20 | 11.81 | 52,566 | +0.06(+0.51%) |