Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 12.50 | 13.70 | 12.20 | 12.60 | 46,535 | +0.40(+3.28%) |
Aug 30, 2017 | 11.70 | 12.30 | 11.70 | 12.20 | 7,235 | +0.60(+5.17%) |
Aug 29, 2017 | 11.50 | 11.90 | 11.20 | 11.60 | 2,596 | +0.20(+1.75%) |
Aug 28, 2017 | 11.70 | 11.75 | 11.40 | 11.40 | 3,591 | -0.20(-1.72%) |
Aug 25, 2017 | 11.10 | 12.10 | 11.10 | 11.60 | 3,927 | +0.50(+4.50%) |
Aug 24, 2017 | 11.00 | 11.30 | 10.90 | 11.10 | 5,685 | +0.15(+1.37%) |
Aug 23, 2017 | 10.90 | 11.10 | 10.90 | 10.95 | 7,657 | -0.05(-0.45%) |
Aug 22, 2017 | 11.00 | 11.30 | 10.90 | 11.00 | 3,398 | -0.10(-0.90%) |
Aug 21, 2017 | 11.50 | 11.50 | 10.90 | 11.10 | 9,321 | -0.50(-4.31%) |
Aug 18, 2017 | 10.90 | 11.60 | 10.90 | 11.60 | 4,169 | +0.60(+5.45%) |
Aug 17, 2017 | 11.80 | 11.85 | 10.90 | 11.00 | 2,681 | -0.70(-5.98%) |
Aug 16, 2017 | 11.00 | 12.30 | 10.94 | 11.70 | 13,368 | +0.60(+5.41%) |
Aug 15, 2017 | 11.00 | 11.10 | 10.60 | 11.10 | 9,897 | +0.20(+1.83%) |
Aug 14, 2017 | 10.50 | 10.90 | 10.20 | 10.90 | 9,802 | +0.80(+7.92%) |
Aug 11, 2017 | 10.50 | 10.60 | 9.800 | 10.10 | 21,907 | -0.40(-3.81%) |
Aug 10, 2017 | 10.40 | 10.90 | 10.40 | 10.50 | 10,984 | -0.50(-4.55%) |
Aug 09, 2017 | 10.60 | 11.50 | 10.40 | 11.00 | 27,641 | +0.40(+3.77%) |
Aug 08, 2017 | 10.90 | 10.50 | 10.50 | 10.60 | 5,102 | +0.10(+0.95%) |
Aug 07, 2017 | 10.70 | 10.80 | 10.00 | 10.50 | 12,950 | -0.20(-1.87%) |
Aug 04, 2017 | 11.00 | 11.20 | 11.00 | 10.70 | 16,024 | -0.30(-2.73%) |
Aug 03, 2017 | 11.60 | 11.60 | 10.54 | 11.00 | 6,944 | -0.20(-1.79%) |
Aug 02, 2017 | 11.40 | 11.60 | 11.00 | 11.20 | 2,968 | -0.10(-0.88%) |
Aug 01, 2017 | 11.70 | 11.70 | 11.20 | 11.30 | 1,839 | -0.20(-1.74%) |
Jul 31, 2017 | 11.70 | 11.70 | 11.00 | 11.50 | 3,306 | -0.20(-1.71%) |
Jul 28, 2017 | 11.20 | 11.80 | 10.90 | 11.70 | 8,365 | +0.45(+4.00%) |
Jul 27, 2017 | 11.40 | 11.70 | 11.00 | 11.25 | 3,605 | -0.15(-1.32%) |
Jul 26, 2017 | 11.60 | 11.70 | 11.00 | 11.40 | 9,031 | -0.10(-0.87%) |
Jul 25, 2017 | 11.50 | 11.70 | 11.50 | 11.50 | 4,583 | +0.10(+0.88%) |
Jul 24, 2017 | 11.60 | 11.80 | 11.10 | 11.40 | 5,443 | -0.40(-3.39%) |
Jul 21, 2017 | 11.90 | 12.00 | 11.20 | 11.80 | 6,615 | -0.30(-2.48%) |
Jul 20, 2017 | 12.40 | 11.70 | 12.10 | 4,543 | +0.20(+1.68%) | |
Jul 19, 2017 | 12.80 | 12.80 | 11.60 | 11.90 | 11,117 | -0.60(-4.80%) |
Jul 18, 2017 | 11.80 | 13.00 | 11.50 | 12.50 | 26,304 | +0.80(+6.84%) |
Jul 17, 2017 | 11.00 | 11.80 | 10.90 | 11.70 | 9,107 | +0.70(+6.36%) |
Jul 14, 2017 | 11.00 | 11.20 | 10.80 | 11.00 | 5,993 | +0.00(+0.00%) |
Jul 13, 2017 | 10.60 | 11.10 | 10.60 | 11.00 | 6,129 | +0.30(+2.80%) |
Jul 12, 2017 | 10.40 | 11.20 | 10.30 | 10.70 | 19,938 | +0.30(+2.88%) |
Jul 11, 2017 | 10.70 | 10.80 | 10.30 | 10.40 | 6,350 | -0.30(-2.80%) |
Jul 10, 2017 | 11.30 | 11.40 | 10.50 | 10.70 | 15,990 | -0.40(-3.60%) |
Jul 07, 2017 | 10.00 | 11.10 | 10.00 | 11.10 | 28,806 | +1.15(+11.56%) |
Jul 06, 2017 | 10.50 | 10.90 | 9.900 | 9.950 | 27,543 | -0.55(-5.23%) |
Jul 05, 2017 | 11.30 | 11.50 | 10.50 | 10.50 | 25,160 | -0.30(-2.79%) |
Jul 03, 2017 | 10.80 | 10.80 | 10.60 | 10.80 | 2,112 | +0.00(+0.00%) |
Jun 30, 2017 | 11.00 | 11.00 | 10.50 | 10.80 | 9,714 | +0.00(+0.00%) |
Jun 29, 2017 | 11.20 | 11.80 | 10.50 | 10.80 | 22,205 | -0.30(-2.70%) |
Jun 28, 2017 | 11.70 | 12.10 | 11.00 | 11.10 | 24,390 | -0.50(-4.31%) |
Jun 27, 2017 | 12.10 | 12.40 | 11.50 | 11.60 | 10,867 | -0.60(-4.92%) |
Jun 26, 2017 | 12.40 | 12.50 | 12.00 | 12.20 | 3,753 | -0.30(-2.40%) |
Jun 23, 2017 | 12.50 | 12.50 | 12.30 | 12.50 | 2,905 | +0.00(+0.00%) |
Jun 22, 2017 | 12.90 | 12.90 | 12.30 | 12.50 | 1,996 | -0.30(-2.34%) |
Jun 21, 2017 | 12.90 | 12.90 | 12.51 | 12.80 | 7,382 | -0.10(-0.78%) |
Jun 20, 2017 | 12.20 | 12.90 | 11.82 | 12.90 | 13,285 | +0.80(+6.61%) |
Jun 19, 2017 | 12.40 | 12.40 | 12.00 | 12.10 | 8,310 | -0.30(-2.42%) |
Jun 16, 2017 | 12.60 | 13.00 | 12.40 | 12.40 | 4,522 | -0.15(-1.20%) |
Jun 15, 2017 | 12.30 | 13.00 | 12.00 | 12.55 | 7,028 | -0.05(-0.40%) |
Jun 14, 2017 | 13.00 | 13.00 | 12.40 | 12.60 | 3,151 | -0.50(-3.82%) |
Jun 13, 2017 | 13.20 | 13.30 | 12.90 | 13.10 | 3,934 | -0.10(-0.76%) |
Jun 12, 2017 | 12.80 | 13.50 | 12.80 | 13.20 | 20,398 | +0.40(+3.12%) |
Jun 09, 2017 | 12.90 | 12.90 | 12.60 | 12.80 | 5,277 | -0.10(-0.78%) |
Jun 08, 2017 | 12.70 | 12.90 | 12.31 | 12.90 | 7,053 | +0.30(+2.38%) |
Jun 07, 2017 | 12.60 | 12.70 | 12.40 | 12.60 | 10,408 | +0.10(+0.80%) |
Jun 06, 2017 | 12.80 | 13.00 | 12.30 | 12.50 | 11,772 | +0.10(+0.81%) |
Jun 05, 2017 | 12.50 | 12.55 | 12.20 | 12.40 | 3,079 | -0.10(-0.80%) |
Jun 02, 2017 | 12.20 | 12.50 | 12.20 | 12.50 | 7,879 | +0.10(+0.81%) |