Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.28 | 11.37 | 11.26 | 11.33 | 18,063,922 | +0.05(+0.45%) |
Aug 30, 2017 | 11.21 | 11.28 | 11.15 | 11.28 | 10,009,958 | +0.04(+0.33%) |
Aug 29, 2017 | 11.07 | 11.25 | 11.03 | 11.24 | 9,416,542 | +0.08(+0.73%) |
Aug 28, 2017 | 11.28 | 11.28 | 11.09 | 11.16 | 11,950,900 | -0.10(-0.89%) |
Aug 25, 2017 | 11.28 | 11.38 | 11.17 | 11.26 | 14,407,446 | +0.00(+0.00%) |
Aug 24, 2017 | 11.11 | 11.33 | 11.08 | 11.26 | 10,581,211 | +0.15(+1.36%) |
Aug 23, 2017 | 11.01 | 11.13 | 10.99 | 11.11 | 11,244,369 | +0.03(+0.23%) |
Aug 22, 2017 | 10.89 | 11.10 | 10.88 | 11.08 | 8,691,701 | +0.23(+2.08%) |
Aug 21, 2017 | 10.79 | 10.88 | 10.71 | 10.86 | 9,712,280 | +0.08(+0.76%) |
Aug 18, 2017 | 10.82 | 10.91 | 10.72 | 10.77 | 15,243,264 | -0.08(-0.69%) |
Aug 17, 2017 | 10.99 | 11.09 | 10.85 | 10.85 | 14,626,197 | -0.19(-1.70%) |
Aug 16, 2017 | 11.13 | 11.21 | 10.99 | 11.04 | 7,837,994 | -0.09(-0.85%) |
Aug 15, 2017 | 11.01 | 11.19 | 10.99 | 11.13 | 13,260,595 | +0.11(+0.97%) |
Aug 14, 2017 | 10.97 | 11.19 | 10.95 | 11.03 | 12,684,246 | +0.18(+1.62%) |
Aug 11, 2017 | 10.89 | 10.76 | 10.85 | 8,418,028 | +0.11(+1.05%) | |
Aug 10, 2017 | 11.04 | 11.04 | 10.71 | 10.74 | 14,929,437 | -0.33(-2.95%) |
Aug 09, 2017 | 11.01 | 11.10 | 10.94 | 11.06 | 11,114,302 | +0.01(+0.06%) |
Aug 08, 2017 | 11.03 | 11.10 | 10.99 | 11.06 | 12,585,105 | +0.00(+0.00%) |
Aug 07, 2017 | 10.97 | 11.07 | 10.94 | 11.06 | 7,309,773 | +0.08(+0.68%) |
Aug 04, 2017 | 10.84 | 11.02 | 10.84 | 10.98 | 10,049,266 | +0.14(+1.27%) |
Aug 03, 2017 | 10.88 | 10.89 | 10.76 | 10.84 | 10,618,755 | -0.04(-0.35%) |
Aug 02, 2017 | 11.03 | 11.06 | 10.83 | 10.88 | 12,703,708 | -0.13(-1.14%) |
Aug 01, 2017 | 11.01 | 11.04 | 10.94 | 11.01 | 12,299,897 | +0.03(+0.23%) |
Jul 31, 2017 | 11.04 | 11.13 | 10.98 | 10.98 | 13,971,118 | +0.00(+0.00%) |
Jul 28, 2017 | 10.98 | 11.01 | 10.84 | 10.98 | 14,568,783 | -0.03(-0.23%) |
Jul 27, 2017 | 11.10 | 11.10 | 10.91 | 11.01 | 16,309,056 | -0.04(-0.34%) |
Jul 26, 2017 | 11.23 | 11.26 | 11.01 | 11.04 | 12,717,492 | -0.17(-1.51%) |
Jul 25, 2017 | 11.19 | 11.30 | 11.13 | 11.21 | 12,280,049 | +0.03(+0.22%) |
Jul 24, 2017 | 11.28 | 11.35 | 11.16 | 11.19 | 17,411,000 | -0.11(-0.94%) |
Jul 21, 2017 | 11.20 | 11.31 | 11.14 | 11.30 | 18,856,450 | +0.07(+0.61%) |
Jul 20, 2017 | 11.08 | 11.24 | 11.07 | 11.23 | 23,329,238 | +0.14(+1.30%) |
Jul 19, 2017 | 10.82 | 11.11 | 10.82 | 11.08 | 21,397,786 | +0.33(+3.03%) |
Jul 18, 2017 | 10.79 | 10.82 | 10.69 | 10.76 | 16,752,396 | -0.05(-0.46%) |
Jul 17, 2017 | 10.78 | 10.86 | 10.72 | 10.81 | 12,327,184 | +0.03(+0.23%) |
Jul 14, 2017 | 10.72 | 10.81 | 10.67 | 10.78 | 9,773,617 | +0.06(+0.58%) |
Jul 13, 2017 | 10.53 | 10.76 | 10.51 | 10.72 | 21,905,832 | +0.19(+1.79%) |
Jul 12, 2017 | 10.50 | 10.57 | 10.40 | 10.53 | 16,642,793 | +0.01(+0.06%) |
Jul 11, 2017 | 10.48 | 10.57 | 10.39 | 10.52 | 14,547,662 | +0.03(+0.24%) |
Jul 10, 2017 | 10.42 | 10.56 | 10.41 | 10.50 | 16,216,914 | +0.08(+0.78%) |
Jul 07, 2017 | 10.36 | 10.44 | 10.29 | 10.42 | 21,075,476 | +0.08(+0.79%) |
Jul 06, 2017 | 10.57 | 10.61 | 10.30 | 10.34 | 23,178,894 | -0.29(-2.72%) |
Jul 05, 2017 | 10.49 | 10.66 | 10.48 | 10.62 | 17,225,324 | +0.17(+1.62%) |
Jul 03, 2017 | 10.45 | 10.59 | 10.45 | 10.45 | 7,281,365 | +0.05(+0.48%) |
Jun 30, 2017 | 10.49 | 10.54 | 10.40 | 10.40 | 14,000,358 | -0.04(-0.36%) |
Jun 29, 2017 | 10.50 | 10.54 | 10.27 | 10.44 | 20,259,700 | -0.16(-1.48%) |
Jun 28, 2017 | 10.40 | 10.64 | 10.35 | 10.60 | 16,132,374 | +0.25(+2.42%) |
Jun 27, 2017 | 10.50 | 10.53 | 10.35 | 10.35 | 15,663,735 | -0.19(-1.84%) |
Jun 26, 2017 | 10.58 | 10.65 | 10.53 | 10.54 | 17,355,920 | -0.03(-0.24%) |
Jun 23, 2017 | 10.50 | 10.66 | 10.45 | 10.57 | 27,734,022 | +0.11(+1.02%) |
Jun 22, 2017 | 10.37 | 10.50 | 10.35 | 10.46 | 15,032,290 | +0.07(+0.66%) |
Jun 21, 2017 | 10.47 | 10.53 | 10.37 | 10.39 | 16,359,311 | -0.04(-0.42%) |
Jun 20, 2017 | 10.47 | 10.50 | 10.34 | 10.44 | 21,492,132 | -0.05(-0.48%) |
Jun 19, 2017 | 10.35 | 10.52 | 10.35 | 10.49 | 17,780,674 | +0.14(+1.39%) |
Jun 16, 2017 | 10.40 | 10.42 | 10.31 | 10.34 | 23,934,104 | -0.02(-0.18%) |
Jun 15, 2017 | 10.47 | 10.51 | 10.33 | 10.36 | 28,518,058 | -0.14(-1.31%) |
Jun 14, 2017 | 10.57 | 10.63 | 10.44 | 10.50 | 18,166,014 | -0.09(-0.83%) |
Jun 13, 2017 | 10.55 | 10.64 | 10.54 | 10.59 | 19,420,394 | +0.02(+0.18%) |
Jun 12, 2017 | 10.59 | 10.65 | 10.39 | 10.57 | 18,424,742 | -0.05(-0.44%) |
Jun 09, 2017 | 10.65 | 10.82 | 10.50 | 10.61 | 16,840,264 | -0.04(-0.35%) |
Jun 08, 2017 | 10.70 | 10.61 | 10.65 | 17,130,262 | +0.01(+0.06%) | |
Jun 07, 2017 | 10.64 | 10.77 | 10.63 | 10.65 | 23,276,520 | +0.01(+0.06%) |
Jun 06, 2017 | 10.71 | 10.74 | 10.64 | 10.64 | 22,126,148 | -0.08(-0.76%) |
Jun 05, 2017 | 10.83 | 10.84 | 10.70 | 10.72 | 24,845,650 | -0.15(-1.38%) |
Jun 02, 2017 | 10.83 | 10.98 | 10.59 | 10.87 | 47,920,444 | -0.08(-0.69%) |