Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.65 | 11.77 | 11.36 | 11.48 | 255,409 | -0.14(-1.20%) |
Aug 30, 2017 | 11.65 | 11.76 | 11.61 | 11.62 | 55,369 | -0.08(-0.70%) |
Aug 29, 2017 | 11.62 | 11.76 | 11.52 | 11.70 | 72,417 | +0.02(+0.21%) |
Aug 28, 2017 | 11.76 | 11.81 | 11.65 | 11.67 | 73,302 | -0.07(-0.56%) |
Aug 25, 2017 | 11.61 | 11.81 | 11.61 | 11.74 | 80,540 | +0.14(+1.20%) |
Aug 24, 2017 | 11.61 | 11.73 | 11.48 | 11.60 | 55,091 | +0.01(+0.07%) |
Aug 23, 2017 | 11.61 | 11.80 | 11.57 | 11.59 | 82,236 | -0.07(-0.56%) |
Aug 22, 2017 | 11.52 | 11.66 | 11.45 | 11.66 | 63,378 | +0.22(+1.93%) |
Aug 21, 2017 | 11.49 | 11.60 | 11.37 | 11.44 | 120,832 | -0.06(-0.50%) |
Aug 18, 2017 | 11.61 | 11.70 | 11.48 | 11.49 | 65,854 | -0.03(-0.28%) |
Aug 17, 2017 | 11.62 | 11.76 | 11.53 | 11.53 | 73,614 | -0.11(-0.98%) |
Aug 16, 2017 | 11.84 | 11.92 | 11.62 | 11.64 | 63,949 | -0.14(-1.18%) |
Aug 15, 2017 | 11.78 | 11.84 | 11.70 | 11.78 | 93,037 | -0.01(-0.07%) |
Aug 14, 2017 | 11.80 | 11.99 | 11.77 | 11.79 | 89,134 | +0.02(+0.14%) |
Aug 11, 2017 | 11.58 | 12.06 | 11.46 | 11.77 | 246,629 | -0.22(-1.84%) |
Aug 10, 2017 | 11.98 | 12.26 | 11.85 | 11.99 | 134,912 | +0.02(+0.14%) |
Aug 09, 2017 | 11.96 | 12.26 | 11.94 | 11.98 | 128,588 | -0.04(-0.34%) |
Aug 08, 2017 | 12.23 | 12.30 | 11.94 | 12.02 | 131,999 | -0.05(-0.41%) |
Aug 07, 2017 | 11.86 | 12.25 | 11.86 | 12.07 | 121,029 | +0.09(+0.75%) |
Aug 04, 2017 | 11.91 | 12.02 | 11.84 | 11.98 | 59,733 | +0.16(+1.38%) |
Aug 03, 2017 | 11.95 | 12.02 | 11.66 | 11.81 | 157,619 | -0.22(-1.83%) |
Aug 02, 2017 | 12.11 | 12.11 | 11.93 | 12.03 | 113,509 | -0.02(-0.14%) |
Aug 01, 2017 | 12.02 | 12.14 | 11.86 | 12.05 | 90,342 | +0.04(+0.34%) |
Jul 31, 2017 | 12.18 | 12.22 | 11.85 | 12.01 | 198,758 | -0.23(-1.87%) |
Jul 28, 2017 | 12.09 | 12.25 | 12.08 | 12.24 | 143,599 | +0.15(+1.22%) |
Jul 27, 2017 | 12.25 | 12.28 | 12.09 | 12.09 | 88,263 | -0.05(-0.40%) |
Jul 26, 2017 | 12.22 | 12.28 | 12.11 | 12.14 | 193,753 | -0.03(-0.27%) |
Jul 25, 2017 | 12.33 | 12.45 | 12.10 | 12.17 | 110,292 | -0.03(-0.27%) |
Jul 24, 2017 | 12.30 | 12.40 | 12.09 | 12.20 | 115,747 | -0.12(-0.99%) |
Jul 21, 2017 | 12.35 | 12.47 | 12.19 | 12.33 | 156,483 | -0.04(-0.33%) |
Jul 20, 2017 | 12.65 | 12.65 | 12.26 | 12.37 | 98,614 | -0.16(-1.24%) |
Jul 19, 2017 | 12.32 | 12.69 | 12.32 | 12.52 | 242,872 | +0.14(+1.12%) |
Jul 18, 2017 | 12.34 | 12.55 | 12.30 | 12.38 | 167,324 | +0.02(+0.20%) |
Jul 17, 2017 | 12.48 | 12.59 | 12.20 | 12.36 | 112,514 | -0.08(-0.66%) |
Jul 14, 2017 | 12.33 | 12.48 | 12.20 | 12.44 | 97,125 | +0.14(+1.13%) |
Jul 13, 2017 | 12.16 | 12.33 | 12.13 | 12.30 | 67,184 | +0.14(+1.14%) |
Jul 12, 2017 | 12.14 | 12.28 | 12.14 | 12.16 | 116,617 | +0.02(+0.20%) |
Jul 11, 2017 | 12.26 | 12.34 | 12.06 | 12.14 | 142,525 | -0.03(-0.27%) |
Jul 10, 2017 | 12.23 | 12.40 | 12.10 | 12.17 | 141,788 | -0.09(-0.73%) |
Jul 07, 2017 | 12.24 | 12.36 | 12.02 | 12.26 | 182,040 | -0.01(-0.12%) |
Jul 06, 2017 | 12.59 | 12.60 | 12.15 | 12.28 | 277,643 | -0.28(-2.22%) |
Jul 05, 2017 | 12.47 | 12.59 | 12.16 | 12.55 | 220,315 | +0.09(+0.70%) |
Jul 03, 2017 | 12.18 | 12.55 | 12.16 | 12.47 | 111,699 | +0.31(+2.55%) |
Jun 30, 2017 | 12.07 | 12.16 | 11.98 | 12.16 | 119,423 | +0.13(+1.06%) |
Jun 29, 2017 | 12.06 | 12.14 | 11.93 | 12.03 | 88,040 | -0.01(-0.07%) |
Jun 28, 2017 | 11.81 | 12.05 | 11.76 | 12.04 | 96,635 | +0.32(+2.71%) |
Jun 27, 2017 | 11.77 | 12.07 | 11.66 | 11.72 | 151,611 | -0.01(-0.07%) |
Jun 26, 2017 | 11.69 | 11.83 | 11.48 | 11.73 | 160,064 | +0.07(+0.61%) |
Jun 23, 2017 | 11.39 | 11.70 | 11.28 | 11.66 | 218,128 | +0.29(+2.59%) |
Jun 22, 2017 | 11.25 | 11.54 | 11.25 | 11.36 | 126,011 | +0.15(+1.35%) |
Jun 21, 2017 | 11.22 | 11.35 | 11.09 | 11.21 | 215,249 | +0.07(+0.64%) |
Jun 20, 2017 | 11.22 | 11.22 | 10.94 | 11.14 | 287,680 | -0.12(-1.06%) |
Jun 19, 2017 | 11.61 | 11.64 | 11.17 | 11.26 | 263,873 | -0.33(-2.88%) |
Jun 16, 2017 | 11.29 | 11.75 | 11.25 | 11.59 | 222,841 | +0.36(+3.18%) |
Jun 15, 2017 | 11.47 | 11.53 | 11.15 | 11.23 | 282,152 | -0.32(-2.75%) |
Jun 14, 2017 | 11.84 | 11.84 | 11.48 | 11.55 | 249,602 | -0.27(-2.29%) |
Jun 13, 2017 | 12.36 | 12.36 | 11.77 | 11.82 | 324,251 | -0.36(-2.94%) |
Jun 12, 2017 | 11.75 | 12.67 | 11.75 | 12.18 | 361,813 | +0.51(+4.36%) |
Jun 09, 2017 | 11.38 | 11.73 | 11.37 | 11.67 | 212,165 | +0.25(+2.16%) |
Jun 08, 2017 | 11.61 | 11.92 | 11.16 | 11.43 | 312,247 | -0.21(-1.84%) |
Jun 07, 2017 | 11.66 | 11.77 | 11.34 | 11.64 | 220,762 | -0.07(-0.61%) |
Jun 06, 2017 | 11.61 | 11.76 | 11.49 | 11.71 | 100,517 | +0.08(+0.68%) |
Jun 05, 2017 | 11.42 | 11.85 | 11.32 | 11.63 | 163,396 | +0.18(+1.60%) |
Jun 02, 2017 | 11.66 | 11.80 | 11.43 | 11.45 | 171,166 | -0.22(-1.91%) |