Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.33 | 12.35 | 12.23 | 12.31 | 1,071,955 | +0.02(+0.12%) |
Aug 30, 2017 | 11.89 | 12.29 | 11.88 | 12.29 | 934,074 | +0.40(+3.38%) |
Aug 29, 2017 | 11.79 | 11.92 | 11.76 | 11.89 | 426,627 | +0.08(+0.71%) |
Aug 28, 2017 | 12.02 | 12.05 | 11.79 | 11.81 | 392,662 | -0.18(-1.52%) |
Aug 25, 2017 | 11.88 | 12.04 | 11.87 | 11.99 | 558,353 | +0.14(+1.21%) |
Aug 24, 2017 | 11.81 | 11.98 | 11.81 | 11.85 | 920,795 | +0.08(+0.64%) |
Aug 23, 2017 | 11.59 | 11.83 | 11.59 | 11.77 | 438,841 | +0.14(+1.17%) |
Aug 22, 2017 | 11.63 | 11.70 | 11.56 | 11.63 | 506,785 | +0.02(+0.13%) |
Aug 21, 2017 | 11.47 | 11.63 | 11.42 | 11.62 | 313,828 | +0.16(+1.39%) |
Aug 18, 2017 | 11.37 | 11.49 | 11.31 | 11.46 | 430,804 | +0.02(+0.13%) |
Aug 17, 2017 | 11.42 | 11.54 | 11.37 | 11.45 | 532,765 | -0.02(-0.13%) |
Aug 16, 2017 | 11.51 | 11.59 | 11.45 | 11.46 | 337,076 | -0.05(-0.39%) |
Aug 15, 2017 | 11.45 | 11.55 | 11.37 | 11.51 | 563,302 | +0.05(+0.40%) |
Aug 14, 2017 | 11.26 | 11.51 | 11.24 | 11.46 | 584,655 | +0.25(+2.23%) |
Aug 11, 2017 | 10.94 | 11.26 | 10.94 | 11.21 | 442,346 | -0.13(-1.14%) |
Aug 10, 2017 | 11.26 | 11.35 | 10.98 | 11.34 | 562,082 | -0.01(-0.07%) |
Aug 09, 2017 | 11.40 | 11.44 | 11.31 | 11.35 | 160,583 | -0.06(-0.53%) |
Aug 08, 2017 | 11.44 | 11.54 | 11.38 | 11.41 | 196,316 | -0.08(-0.72%) |
Aug 07, 2017 | 11.49 | 11.51 | 11.37 | 11.49 | 232,641 | -0.02(-0.13%) |
Aug 04, 2017 | 11.59 | 11.65 | 11.47 | 11.50 | 211,170 | -0.10(-0.84%) |
Aug 03, 2017 | 11.38 | 11.60 | 11.35 | 11.60 | 373,387 | +0.22(+1.98%) |
Aug 02, 2017 | 11.59 | 11.59 | 11.38 | 11.38 | 273,575 | -0.21(-1.81%) |
Aug 01, 2017 | 11.57 | 11.62 | 11.50 | 11.59 | 291,530 | +0.04(+0.32%) |
Jul 31, 2017 | 11.60 | 11.60 | 11.47 | 11.55 | 239,870 | -0.04(-0.32%) |
Jul 28, 2017 | 11.59 | 11.65 | 11.53 | 11.59 | 295,321 | -0.04(-0.32%) |
Jul 27, 2017 | 11.69 | 11.70 | 11.60 | 11.62 | 277,713 | -0.07(-0.58%) |
Jul 26, 2017 | 11.59 | 11.73 | 11.59 | 11.69 | 191,354 | +0.09(+0.77%) |
Jul 25, 2017 | 11.51 | 11.61 | 11.44 | 11.60 | 335,137 | +0.09(+0.78%) |
Jul 24, 2017 | 11.60 | 11.60 | 11.49 | 11.51 | 425,785 | -0.10(-0.84%) |
Jul 21, 2017 | 11.68 | 11.70 | 11.55 | 11.61 | 285,268 | +0.03(+0.26%) |
Jul 20, 2017 | 11.71 | 11.56 | 11.58 | 221,923 | -0.09(-0.77%) | |
Jul 19, 2017 | 11.56 | 11.74 | 11.56 | 11.67 | 358,383 | +0.11(+0.97%) |
Jul 18, 2017 | 11.50 | 11.58 | 11.48 | 11.56 | 222,767 | +0.06(+0.52%) |
Jul 17, 2017 | 11.51 | 11.55 | 11.35 | 11.50 | 599,818 | -0.06(-0.52%) |
Jul 14, 2017 | 11.40 | 11.59 | 11.40 | 11.56 | 459,944 | +0.16(+1.38%) |
Jul 13, 2017 | 11.39 | 11.43 | 11.31 | 11.40 | 423,247 | -0.04(-0.39%) |
Jul 12, 2017 | 11.32 | 11.57 | 11.32 | 11.44 | 358,697 | +0.13(+1.19%) |
Jul 11, 2017 | 11.35 | 11.35 | 11.22 | 11.31 | 274,977 | -0.02(-0.13%) |
Jul 10, 2017 | 11.35 | 11.38 | 11.27 | 11.32 | 361,466 | -0.04(-0.33%) |
Jul 07, 2017 | 11.29 | 11.38 | 11.26 | 11.36 | 444,736 | +0.10(+0.86%) |
Jul 06, 2017 | 11.31 | 11.35 | 11.21 | 11.26 | 760,248 | -0.13(-1.12%) |
Jul 05, 2017 | 11.44 | 11.44 | 11.27 | 11.39 | 444,679 | -0.05(-0.46%) |
Jul 03, 2017 | 11.32 | 11.47 | 11.32 | 11.44 | 309,268 | +0.16(+1.46%) |
Jun 30, 2017 | 11.34 | 11.37 | 11.23 | 11.28 | 421,502 | -0.05(-0.46%) |
Jun 29, 2017 | 11.32 | 11.40 | 11.24 | 11.33 | 772,148 | -0.02(-0.13%) |
Jun 28, 2017 | 11.23 | 11.45 | 11.17 | 11.35 | 635,005 | +0.12(+1.07%) |
Jun 27, 2017 | 11.20 | 11.25 | 11.10 | 11.23 | 417,532 | -0.02(-0.20%) |
Jun 26, 2017 | 11.23 | 11.28 | 11.11 | 11.25 | 333,100 | +0.04(+0.40%) |
Jun 23, 2017 | 11.03 | 11.26 | 10.95 | 11.20 | 917,503 | +0.19(+1.77%) |
Jun 22, 2017 | 11.09 | 11.09 | 10.98 | 11.01 | 228,227 | -0.06(-0.54%) |
Jun 21, 2017 | 11.14 | 11.20 | 11.02 | 11.07 | 212,648 | -0.10(-0.87%) |
Jun 20, 2017 | 11.26 | 11.26 | 11.07 | 11.17 | 252,273 | -0.07(-0.60%) |
Jun 19, 2017 | 11.35 | 11.38 | 11.20 | 11.23 | 289,344 | -0.11(-0.99%) |
Jun 16, 2017 | 11.20 | 11.37 | 11.20 | 11.35 | 791,621 | +0.05(+0.46%) |
Jun 15, 2017 | 11.26 | 11.37 | 11.25 | 11.29 | 449,578 | -0.02(-0.20%) |
Jun 14, 2017 | 11.35 | 11.44 | 11.26 | 11.32 | 299,715 | -0.03(-0.26%) |
Jun 13, 2017 | 11.46 | 11.46 | 11.30 | 11.35 | 383,927 | -0.16(-1.37%) |
Jun 12, 2017 | 11.44 | 11.56 | 11.43 | 11.50 | 355,472 | +0.05(+0.46%) |
Jun 09, 2017 | 11.34 | 11.55 | 11.31 | 11.45 | 417,091 | +0.11(+0.99%) |
Jun 08, 2017 | 11.38 | 11.41 | 11.25 | 11.34 | 261,910 | -0.04(-0.33%) |
Jun 07, 2017 | 11.32 | 11.41 | 11.24 | 11.38 | 204,394 | +0.08(+0.73%) |
Jun 06, 2017 | 11.37 | 11.39 | 11.28 | 11.29 | 237,312 | -0.07(-0.59%) |
Jun 05, 2017 | 11.32 | 11.46 | 11.30 | 11.36 | 413,071 | -0.01(-0.07%) |
Jun 02, 2017 | 11.27 | 11.47 | 11.27 | 11.37 | 437,898 | +0.13(+1.20%) |