Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.84 | 11.96 | 11.81 | 11.93 | 1,264,942 | +0.14(+1.23%) |
Aug 30, 2017 | 11.83 | 11.85 | 11.75 | 11.78 | 1,503,708 | -0.09(-0.72%) |
Aug 29, 2017 | 11.79 | 11.90 | 11.75 | 11.87 | 1,889,708 | +0.04(+0.36%) |
Aug 28, 2017 | 11.82 | 11.86 | 11.79 | 11.83 | 928,014 | +0.05(+0.39%) |
Aug 25, 2017 | 11.81 | 11.83 | 11.76 | 11.78 | 1,051,139 | +0.01(+0.06%) |
Aug 24, 2017 | 11.75 | 11.80 | 11.72 | 11.77 | 672,239 | +0.03(+0.22%) |
Aug 23, 2017 | 11.65 | 11.76 | 11.65 | 11.75 | 789,324 | +0.06(+0.54%) |
Aug 22, 2017 | 11.77 | 11.77 | 11.66 | 11.68 | 723,622 | -0.05(-0.42%) |
Aug 21, 2017 | 11.65 | 11.77 | 11.64 | 11.73 | 1,146,556 | +0.07(+0.59%) |
Aug 18, 2017 | 11.72 | 11.72 | 11.63 | 11.66 | 1,023,413 | +0.02(+0.14%) |
Aug 17, 2017 | 11.72 | 11.74 | 11.64 | 11.65 | 1,068,915 | -0.07(-0.62%) |
Aug 16, 2017 | 11.73 | 11.77 | 11.64 | 11.72 | 1,424,855 | +0.01(+0.08%) |
Aug 15, 2017 | 11.77 | 11.77 | 11.69 | 11.71 | 647,832 | -0.04(-0.34%) |
Aug 14, 2017 | 11.67 | 11.79 | 11.66 | 11.75 | 1,839,572 | +0.09(+0.73%) |
Aug 11, 2017 | 11.62 | 11.70 | 11.50 | 11.66 | 2,550,440 | -0.10(-0.84%) |
Aug 10, 2017 | 11.88 | 11.88 | 11.72 | 11.76 | 1,330,811 | -0.12(-0.97%) |
Aug 09, 2017 | 11.87 | 11.92 | 11.85 | 11.88 | 1,000,732 | -0.07(-0.58%) |
Aug 08, 2017 | 11.94 | 11.96 | 11.90 | 11.95 | 1,183,944 | -0.06(-0.49%) |
Aug 07, 2017 | 11.97 | 12.01 | 11.95 | 12.01 | 581,547 | +0.05(+0.41%) |
Aug 04, 2017 | 11.99 | 12.01 | 11.94 | 11.96 | 1,083,583 | -0.03(-0.28%) |
Aug 03, 2017 | 12.03 | 12.06 | 11.97 | 11.99 | 1,684,530 | -0.06(-0.46%) |
Aug 02, 2017 | 11.99 | 12.08 | 11.99 | 12.05 | 1,237,936 | +0.03(+0.25%) |
Aug 01, 2017 | 11.93 | 12.12 | 11.83 | 12.02 | 1,988,713 | +0.10(+0.86%) |
Jul 31, 2017 | 12.00 | 12.00 | 11.87 | 11.92 | 1,457,791 | -0.06(-0.50%) |
Jul 28, 2017 | 11.97 | 11.98 | 11.90 | 11.97 | 903,440 | +0.05(+0.39%) |
Jul 27, 2017 | 11.89 | 11.95 | 11.82 | 11.93 | 1,461,118 | +0.03(+0.25%) |
Jul 26, 2017 | 11.88 | 11.97 | 11.85 | 11.90 | 1,452,665 | +0.02(+0.14%) |
Jul 25, 2017 | 11.89 | 11.93 | 11.82 | 11.88 | 968,706 | +0.00(+0.00%) |
Jul 24, 2017 | 11.90 | 11.91 | 11.79 | 11.88 | 1,287,824 | +0.00(+0.00%) |
Jul 21, 2017 | 11.86 | 11.89 | 11.73 | 11.88 | 1,270,023 | +0.04(+0.33%) |
Jul 20, 2017 | 11.75 | 11.89 | 11.75 | 11.84 | 1,601,279 | +0.10(+0.81%) |
Jul 19, 2017 | 11.70 | 11.78 | 11.68 | 11.75 | 980,268 | +0.10(+0.85%) |
Jul 18, 2017 | 11.66 | 11.70 | 11.58 | 11.65 | 1,464,764 | +0.03(+0.23%) |
Jul 17, 2017 | 11.67 | 11.71 | 11.58 | 11.62 | 1,285,934 | -0.03(-0.23%) |
Jul 14, 2017 | 11.56 | 11.66 | 11.55 | 11.65 | 926,783 | +0.13(+1.09%) |
Jul 13, 2017 | 11.57 | 11.57 | 11.47 | 11.52 | 1,542,865 | -0.07(-0.60%) |
Jul 12, 2017 | 11.41 | 11.71 | 11.38 | 11.59 | 2,294,622 | +0.24(+2.09%) |
Jul 11, 2017 | 11.40 | 11.42 | 11.28 | 11.35 | 1,264,032 | -0.07(-0.61%) |
Jul 10, 2017 | 11.43 | 11.50 | 11.41 | 11.42 | 1,415,537 | -0.00(-0.03%) |
Jul 07, 2017 | 11.41 | 11.44 | 11.32 | 11.43 | 1,322,822 | +0.02(+0.17%) |
Jul 06, 2017 | 11.32 | 11.47 | 11.30 | 11.41 | 2,096,551 | +0.05(+0.46%) |
Jul 05, 2017 | 11.35 | 11.38 | 11.22 | 11.35 | 1,936,417 | +0.01(+0.06%) |
Jul 03, 2017 | 11.41 | 11.41 | 11.35 | 11.35 | 614,926 | -0.03(-0.29%) |
Jun 30, 2017 | 11.36 | 11.42 | 11.29 | 11.38 | 1,475,658 | +0.05(+0.44%) |
Jun 29, 2017 | 11.43 | 11.43 | 11.28 | 11.33 | 1,915,459 | -0.14(-1.24%) |
Jun 28, 2017 | 11.39 | 11.49 | 11.29 | 11.47 | 1,682,134 | +0.15(+1.31%) |
Jun 27, 2017 | 11.25 | 11.35 | 11.21 | 11.33 | 1,736,675 | +0.10(+0.85%) |
Jun 26, 2017 | 11.23 | 11.33 | 11.22 | 11.23 | 1,007,101 | +0.04(+0.35%) |
Jun 23, 2017 | 11.12 | 11.22 | 11.08 | 11.19 | 1,061,927 | +0.06(+0.53%) |
Jun 22, 2017 | 11.17 | 11.21 | 11.09 | 11.13 | 1,875,010 | +0.02(+0.15%) |
Jun 21, 2017 | 11.21 | 11.28 | 11.07 | 11.11 | 1,404,127 | -0.10(-0.88%) |
Jun 20, 2017 | 11.28 | 11.31 | 11.17 | 11.21 | 1,038,199 | -0.12(-1.08%) |
Jun 19, 2017 | 11.33 | 11.40 | 11.28 | 11.34 | 1,999,117 | -0.01(-0.12%) |
Jun 16, 2017 | 11.26 | 11.42 | 11.16 | 11.35 | 2,300,601 | +0.17(+1.50%) |
Jun 15, 2017 | 11.03 | 11.20 | 10.95 | 11.18 | 1,606,186 | +0.08(+0.68%) |
Jun 14, 2017 | 11.23 | 11.25 | 11.05 | 11.10 | 1,183,850 | -0.07(-0.65%) |
Jun 13, 2017 | 11.16 | 11.20 | 11.09 | 11.18 | 1,420,202 | +0.11(+1.01%) |
Jun 12, 2017 | 10.96 | 11.11 | 10.96 | 11.06 | 1,604,130 | +0.10(+0.90%) |
Jun 09, 2017 | 10.98 | 11.03 | 10.91 | 10.97 | 1,365,986 | +0.02(+0.21%) |
Jun 08, 2017 | 10.94 | 10.96 | 10.86 | 10.94 | 900,990 | +0.02(+0.18%) |
Jun 07, 2017 | 11.13 | 11.13 | 10.89 | 10.92 | 1,493,769 | -0.19(-1.74%) |
Jun 06, 2017 | 11.09 | 11.12 | 11.06 | 11.12 | 881,010 | +0.04(+0.38%) |
Jun 05, 2017 | 11.04 | 11.08 | 10.93 | 11.07 | 1,044,935 | +0.04(+0.35%) |
Jun 02, 2017 | 11.06 | 11.08 | 11.01 | 11.04 | 1,068,939 | -0.01(-0.12%) |