Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.84 | 10.98 | 10.81 | 10.98 | 6,151,898 | +0.17(+1.55%) |
Aug 30, 2017 | 10.82 | 10.85 | 10.76 | 10.81 | 2,644,990 | -0.02(-0.16%) |
Aug 29, 2017 | 10.82 | 10.86 | 10.73 | 10.82 | 2,025,087 | -0.10(-0.92%) |
Aug 28, 2017 | 11.01 | 11.01 | 10.88 | 10.93 | 1,040,973 | -0.05(-0.46%) |
Aug 25, 2017 | 10.93 | 11.02 | 10.92 | 10.98 | 2,007,604 | +0.05(+0.46%) |
Aug 24, 2017 | 10.93 | 10.98 | 10.90 | 10.93 | 1,788,743 | +0.03(+0.23%) |
Aug 23, 2017 | 10.82 | 10.95 | 10.82 | 10.90 | 1,982,601 | -0.01(-0.08%) |
Aug 22, 2017 | 10.92 | 10.98 | 10.86 | 10.91 | 2,385,896 | +0.06(+0.54%) |
Aug 21, 2017 | 10.81 | 10.87 | 10.72 | 10.85 | 1,681,965 | +0.03(+0.31%) |
Aug 18, 2017 | 10.70 | 10.88 | 10.67 | 10.82 | 2,358,735 | +0.03(+0.31%) |
Aug 17, 2017 | 10.92 | 10.96 | 10.76 | 10.78 | 2,431,629 | -0.19(-1.76%) |
Aug 16, 2017 | 11.12 | 11.13 | 10.95 | 10.98 | 1,494,440 | -0.08(-0.76%) |
Aug 15, 2017 | 11.24 | 11.26 | 11.06 | 11.06 | 2,813,735 | -0.13(-1.12%) |
Aug 14, 2017 | 11.01 | 11.23 | 11.00 | 11.19 | 3,762,846 | +0.23(+2.14%) |
Aug 11, 2017 | 10.93 | 11.00 | 10.82 | 10.95 | 3,367,521 | +0.03(+0.31%) |
Aug 10, 2017 | 11.01 | 11.04 | 10.91 | 10.92 | 3,686,448 | -0.17(-1.51%) |
Aug 09, 2017 | 10.99 | 11.10 | 10.99 | 11.08 | 3,535,217 | -0.03(-0.23%) |
Aug 08, 2017 | 11.13 | 11.30 | 11.10 | 11.11 | 2,631,599 | -0.07(-0.60%) |
Aug 07, 2017 | 11.17 | 11.23 | 11.14 | 11.18 | 3,143,463 | -0.01(-0.08%) |
Aug 04, 2017 | 11.10 | 11.21 | 11.08 | 11.19 | 2,778,808 | +0.15(+1.36%) |
Aug 03, 2017 | 11.05 | 11.07 | 10.92 | 11.04 | 3,327,297 | -0.05(-0.45%) |
Aug 02, 2017 | 11.06 | 11.15 | 10.98 | 11.09 | 1,543,015 | -0.01(-0.08%) |
Aug 01, 2017 | 11.09 | 11.12 | 11.01 | 11.09 | 3,245,181 | +0.03(+0.23%) |
Jul 31, 2017 | 10.92 | 11.14 | 10.88 | 11.07 | 5,495,877 | +0.15(+1.37%) |
Jul 28, 2017 | 10.75 | 11.02 | 10.48 | 10.92 | 8,111,677 | -0.33(-2.89%) |
Jul 27, 2017 | 10.95 | 11.50 | 10.88 | 11.24 | 5,574,275 | +0.33(+2.98%) |
Jul 26, 2017 | 11.18 | 11.19 | 10.88 | 10.92 | 2,054,269 | -0.18(-1.65%) |
Jul 25, 2017 | 11.05 | 11.15 | 10.94 | 11.10 | 5,253,432 | +0.23(+2.15%) |
Jul 24, 2017 | 10.86 | 10.89 | 10.78 | 10.87 | 2,231,657 | +0.02(+0.15%) |
Jul 21, 2017 | 10.97 | 10.97 | 10.83 | 10.85 | 2,093,907 | -0.03(-0.31%) |
Jul 20, 2017 | 10.95 | 10.98 | 10.85 | 10.88 | 1,637,913 | -0.08(-0.68%) |
Jul 19, 2017 | 10.92 | 11.00 | 10.91 | 10.96 | 2,021,989 | +0.05(+0.46%) |
Jul 18, 2017 | 10.92 | 10.95 | 10.86 | 10.91 | 1,692,702 | -0.05(-0.46%) |
Jul 17, 2017 | 10.95 | 11.02 | 10.86 | 10.96 | 3,614,362 | +0.01(+0.08%) |
Jul 14, 2017 | 10.89 | 11.01 | 10.81 | 10.95 | 2,115,848 | -0.07(-0.68%) |
Jul 13, 2017 | 11.04 | 11.08 | 10.40 | 11.03 | 2,440,064 | +0.08(+0.76%) |
Jul 12, 2017 | 10.94 | 11.04 | 10.84 | 10.94 | 2,163,666 | +0.00(+0.00%) |
Jul 11, 2017 | 10.97 | 10.97 | 10.83 | 10.94 | 2,569,427 | +0.01(+0.08%) |
Jul 10, 2017 | 10.98 | 11.03 | 10.90 | 10.94 | 2,110,009 | -0.07(-0.68%) |
Jul 07, 2017 | 11.15 | 11.17 | 10.87 | 11.01 | 3,862,995 | -0.08(-0.68%) |
Jul 06, 2017 | 11.26 | 11.27 | 11.07 | 11.09 | 3,031,802 | -0.18(-1.56%) |
Jul 05, 2017 | 11.32 | 11.32 | 11.15 | 11.26 | 2,287,999 | -0.05(-0.44%) |
Jul 03, 2017 | 11.16 | 11.38 | 11.14 | 11.31 | 1,167,122 | +0.18(+1.57%) |
Jun 30, 2017 | 11.23 | 11.25 | 11.07 | 11.13 | 4,137,362 | -0.06(-0.52%) |
Jun 29, 2017 | 11.24 | 11.26 | 11.04 | 11.19 | 3,806,189 | +0.17(+1.51%) |
Jun 28, 2017 | 10.98 | 11.07 | 10.94 | 11.03 | 2,550,516 | +0.08(+0.76%) |
Jun 27, 2017 | 10.88 | 11.02 | 10.87 | 10.94 | 3,718,157 | +0.08(+0.77%) |
Jun 26, 2017 | 10.78 | 11.00 | 10.77 | 10.86 | 2,911,983 | +0.09(+0.85%) |
Jun 23, 2017 | 10.88 | 10.74 | 10.77 | 9,155,581 | -0.04(-0.39%) | |
Jun 22, 2017 | 10.88 | 10.88 | 10.75 | 10.81 | 2,335,249 | -0.09(-0.84%) |
Jun 21, 2017 | 11.05 | 11.09 | 10.88 | 10.90 | 2,109,890 | -0.15(-1.36%) |
Jun 20, 2017 | 11.24 | 11.24 | 11.04 | 11.05 | 2,367,920 | -0.21(-1.85%) |
Jun 19, 2017 | 11.41 | 11.48 | 11.23 | 11.26 | 2,512,284 | -0.10(-0.88%) |
Jun 16, 2017 | 11.47 | 11.50 | 11.28 | 11.36 | 5,695,645 | -0.18(-1.59%) |
Jun 15, 2017 | 11.50 | 11.60 | 11.43 | 11.54 | 2,068,164 | -0.04(-0.36%) |
Jun 14, 2017 | 11.48 | 11.59 | 11.35 | 11.59 | 2,290,263 | +0.00(+0.00%) |
Jun 13, 2017 | 11.61 | 11.70 | 11.55 | 11.59 | 2,214,411 | +0.02(+0.14%) |
Jun 12, 2017 | 11.65 | 11.79 | 11.44 | 11.57 | 2,982,859 | -0.04(-0.36%) |
Jun 09, 2017 | 11.47 | 11.65 | 11.42 | 11.61 | 4,379,745 | +0.23(+2.05%) |
Jun 08, 2017 | 11.12 | 11.49 | 11.09 | 11.38 | 2,347,918 | +0.26(+2.32%) |
Jun 07, 2017 | 11.13 | 11.21 | 11.07 | 11.12 | 2,195,931 | +0.03(+0.30%) |
Jun 06, 2017 | 11.03 | 11.13 | 10.98 | 11.09 | 2,398,242 | -0.03(-0.30%) |
Jun 05, 2017 | 11.15 | 11.27 | 11.08 | 11.12 | 2,272,417 | -0.04(-0.37%) |
Jun 02, 2017 | 11.10 | 11.27 | 11.02 | 11.16 | 2,334,295 | -0.07(-0.59%) |