Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.20 | 11.20 | 11.06 | 11.06 | 5,602 | -0.05(-0.43%) |
Aug 30, 2017 | 11.24 | 11.24 | 11.10 | 11.10 | 2,576 | -0.09(-0.83%) |
Aug 29, 2017 | 11.07 | 11.20 | 11.07 | 11.20 | 1,241 | +0.14(+1.27%) |
Aug 28, 2017 | 11.06 | 11.15 | 11.01 | 11.06 | 4,244 | +0.05(+0.42%) |
Aug 25, 2017 | 11.06 | 11.06 | 11.01 | 11.01 | 4,125 | -0.04(-0.34%) |
Aug 24, 2017 | 11.06 | 11.06 | 11.03 | 11.05 | 1,154 | -0.01(-0.09%) |
Aug 23, 2017 | 10.92 | 11.06 | 10.92 | 11.06 | 1,431 | +0.05(+0.42%) |
Aug 22, 2017 | 11.06 | 11.06 | 11.01 | 11.01 | 1,251 | +0.14(+1.29%) |
Aug 21, 2017 | 11.02 | 11.02 | 10.87 | 10.87 | 3,658 | -0.15(-1.37%) |
Aug 18, 2017 | 11.10 | 11.10 | 11.02 | 11.02 | 1,597 | +0.02(+0.20%) |
Aug 16, 2017 | 11.00 | 11.00 | 11.00 | 86 | -0.01(-0.09%) | |
Aug 15, 2017 | 10.82 | 11.06 | 10.82 | 11.01 | 4,841 | +0.26(+2.43%) |
Aug 14, 2017 | 10.73 | 10.79 | 10.73 | 10.75 | 3,550 | +0.15(+1.38%) |
Aug 11, 2017 | 10.73 | 10.73 | 10.60 | 10.60 | 4,474 | +0.05(+0.49%) |
Aug 10, 2017 | 10.73 | 10.82 | 10.55 | 10.55 | 5,115 | -0.24(-2.25%) |
Aug 09, 2017 | 10.82 | 10.87 | 10.79 | 10.79 | 2,463 | -0.03(-0.27%) |
Aug 08, 2017 | 11.20 | 11.20 | 10.73 | 10.82 | 3,389 | -0.33(-2.93%) |
Aug 07, 2017 | 11.43 | 11.50 | 10.96 | 11.15 | 6,064 | -0.30(-2.61%) |
Aug 04, 2017 | 11.57 | 11.57 | 11.45 | 11.45 | 1,857 | -0.12(-1.04%) |
Aug 03, 2017 | 11.57 | 11.57 | 11.55 | 11.57 | 729 | +0.14(+1.22%) |
Aug 02, 2017 | 11.66 | 11.66 | 11.38 | 11.43 | 1,983 | -0.15(-1.26%) |
Aug 01, 2017 | 11.57 | 11.65 | 11.57 | 11.58 | 3,191 | +0.04(+0.32%) |
Jul 31, 2017 | 11.66 | 11.71 | 11.54 | 11.54 | 2,757 | -0.08(-0.67%) |
Jul 28, 2017 | 11.62 | 11.62 | 11.58 | 11.62 | 3,406 | +0.09(+0.82%) |
Jul 27, 2017 | 11.52 | 11.62 | 11.52 | 11.52 | 2,146 | +0.14(+1.23%) |
Jul 26, 2017 | 11.25 | 11.43 | 11.25 | 11.38 | 2,643 | +0.09(+0.81%) |
Jul 25, 2017 | 11.37 | 11.52 | 11.25 | 11.29 | 2,793 | -0.14(-1.20%) |
Jul 24, 2017 | 11.29 | 11.52 | 11.29 | 11.43 | 1,070 | -0.05(-0.40%) |
Jul 21, 2017 | 11.15 | 11.52 | 11.15 | 11.47 | 7,794 | +0.06(+0.55%) |
Jul 20, 2017 | 11.34 | 11.52 | 11.34 | 11.41 | 576 | -0.09(-0.80%) |
Jul 19, 2017 | 11.52 | 11.52 | 11.50 | 11.50 | 1,538 | -0.10(-0.88%) |
Jul 18, 2017 | 11.61 | 11.61 | 11.61 | 11.61 | 164 | -0.05(-0.45%) |
Jul 17, 2017 | 11.57 | 11.80 | 11.47 | 11.66 | 12,625 | -0.17(-1.41%) |
Jul 14, 2017 | 11.25 | 11.83 | 11.25 | 11.83 | 2,643 | -0.02(-0.14%) |
Jul 13, 2017 | 11.89 | 11.89 | 11.70 | 11.84 | 7,555 | +0.00(+0.00%) |
Jul 12, 2017 | 11.47 | 11.84 | 11.47 | 11.84 | 3,125 | +0.18(+1.57%) |
Jul 11, 2017 | 11.70 | 11.84 | 11.61 | 11.66 | 8,353 | -0.18(-1.55%) |
Jul 10, 2017 | 11.57 | 11.84 | 11.57 | 11.84 | 4,650 | +0.28(+2.38%) |
Jul 07, 2017 | 11.20 | 11.57 | 11.20 | 11.57 | 1,832 | +0.24(+2.08%) |
Jul 06, 2017 | 11.34 | 11.34 | 11.06 | 11.33 | 6,708 | -0.09(-0.81%) |
Jul 05, 2017 | 11.43 | 11.43 | 11.42 | 11.42 | 3,128 | +0.04(+0.35%) |
Jul 03, 2017 | 11.43 | 11.43 | 11.38 | 11.38 | 1,712 | -0.14(-1.20%) |
Jun 30, 2017 | 11.52 | 11.66 | 11.43 | 11.52 | 7,586 | +0.00(+0.01%) |
Jun 29, 2017 | 11.70 | 11.70 | 11.47 | 11.52 | 11,920 | -0.28(-2.34%) |
Jun 28, 2017 | 11.84 | 11.93 | 11.70 | 11.80 | 8,205 | -0.00(-0.01%) |
Jun 27, 2017 | 11.93 | 11.93 | 11.61 | 11.80 | 13,382 | +0.10(+0.84%) |
Jun 26, 2017 | 11.70 | 11.99 | 11.62 | 11.70 | 21,904 | +0.09(+0.74%) |
Jun 23, 2017 | 11.52 | 11.66 | 11.52 | 11.61 | 12,515 | +0.18(+1.61%) |
Jun 22, 2017 | 11.29 | 11.43 | 11.29 | 11.43 | 8,663 | +0.09(+0.80%) |
Jun 21, 2017 | 11.11 | 11.34 | 10.95 | 11.34 | 2,503 | +0.32(+2.92%) |
Jun 20, 2017 | 11.25 | 11.25 | 10.97 | 11.02 | 5,207 | -0.37(-3.23%) |
Jun 19, 2017 | 11.25 | 11.38 | 11.20 | 11.38 | 3,027 | +0.14(+1.22%) |
Jun 16, 2017 | 11.11 | 11.25 | 10.92 | 11.25 | 7,237 | +0.00(+0.00%) |
Jun 15, 2017 | 11.47 | 11.66 | 11.02 | 11.25 | 28,345 | -0.46(-3.92%) |
Jun 14, 2017 | 11.45 | 11.79 | 11.45 | 11.70 | 8,483 | +0.18(+1.59%) |
Jun 13, 2017 | 11.38 | 11.70 | 11.31 | 11.52 | 20,082 | +0.18(+1.62%) |
Jun 12, 2017 | 11.11 | 11.34 | 11.05 | 11.34 | 18,481 | +0.32(+2.92%) |
Jun 09, 2017 | 11.02 | 11.11 | 10.92 | 11.02 | 7,895 | +0.07(+0.63%) |
Jun 08, 2017 | 10.92 | 10.97 | 10.90 | 10.95 | 5,737 | -0.02(-0.21%) |
Jun 07, 2017 | 10.74 | 10.97 | 10.74 | 10.97 | 6,092 | +0.09(+0.84%) |
Jun 06, 2017 | 10.69 | 10.88 | 10.69 | 10.88 | 4,195 | +0.00(+0.00%) |
Jun 05, 2017 | 10.79 | 10.88 | 10.56 | 10.88 | 6,631 | +0.09(+0.85%) |
Jun 02, 2017 | 10.69 | 10.79 | 10.69 | 10.79 | 9,869 | +0.18(+1.73%) |