Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 11.14 | 11.15 | 11.01 | 11.01 | 13,278,208 | -0.10(-0.91%) |
Aug 30, 2017 | 11.05 | 11.16 | 11.03 | 11.11 | 12,362,011 | +0.06(+0.57%) |
Aug 29, 2017 | 11.00 | 11.08 | 10.90 | 11.04 | 17,722,986 | -0.10(-0.91%) |
Aug 28, 2017 | 11.28 | 11.32 | 11.12 | 11.15 | 19,707,004 | -0.12(-1.11%) |
Aug 25, 2017 | 11.31 | 11.37 | 11.25 | 11.27 | 9,662,705 | +0.00(+0.00%) |
Aug 24, 2017 | 11.22 | 11.29 | 11.16 | 11.27 | 12,504,394 | +0.11(+0.98%) |
Aug 23, 2017 | 11.02 | 11.29 | 11.00 | 11.16 | 16,511,714 | +0.05(+0.49%) |
Aug 22, 2017 | 11.01 | 11.15 | 11.00 | 11.11 | 13,323,463 | +0.16(+1.42%) |
Aug 21, 2017 | 10.97 | 10.97 | 10.87 | 10.95 | 12,209,354 | -0.02(-0.14%) |
Aug 18, 2017 | 10.85 | 11.10 | 10.83 | 10.97 | 18,423,858 | +0.05(+0.50%) |
Aug 17, 2017 | 11.14 | 11.23 | 10.89 | 10.91 | 18,010,286 | -0.27(-2.44%) |
Aug 16, 2017 | 11.34 | 11.39 | 11.17 | 11.18 | 13,982,978 | -0.11(-0.97%) |
Aug 15, 2017 | 11.38 | 11.44 | 11.29 | 11.29 | 13,493,735 | +0.05(+0.49%) |
Aug 14, 2017 | 11.09 | 11.29 | 11.09 | 11.24 | 15,431,746 | +0.27(+2.42%) |
Aug 11, 2017 | 11.12 | 11.23 | 10.92 | 10.97 | 24,029,116 | -0.18(-1.61%) |
Aug 10, 2017 | 11.36 | 11.39 | 11.13 | 11.15 | 18,342,302 | -0.30(-2.59%) |
Aug 09, 2017 | 11.49 | 11.55 | 11.38 | 11.45 | 16,473,472 | -0.14(-1.21%) |
Aug 08, 2017 | 11.57 | 11.79 | 11.56 | 11.59 | 21,606,290 | -0.01(-0.07%) |
Aug 07, 2017 | 11.69 | 11.70 | 11.59 | 11.60 | 12,366,174 | -0.05(-0.47%) |
Aug 04, 2017 | 11.92 | 11.55 | 11.65 | 41,730,276 | +0.03(+0.27%) | |
Aug 03, 2017 | 11.58 | 11.67 | 11.50 | 11.62 | 23,162,396 | +0.05(+0.47%) |
Aug 02, 2017 | 11.47 | 11.58 | 11.42 | 11.57 | 17,550,226 | +0.11(+0.95%) |
Aug 01, 2017 | 11.45 | 11.52 | 11.37 | 11.46 | 20,672,886 | +0.07(+0.62%) |
Jul 31, 2017 | 11.36 | 11.45 | 11.34 | 11.39 | 17,249,580 | +0.08(+0.69%) |
Jul 28, 2017 | 11.23 | 11.35 | 11.17 | 11.31 | 21,251,598 | +0.09(+0.76%) |
Jul 27, 2017 | 11.29 | 11.31 | 11.15 | 11.22 | 24,507,468 | -0.05(-0.42%) |
Jul 26, 2017 | 11.45 | 11.50 | 11.23 | 11.27 | 27,904,682 | -0.09(-0.76%) |
Jul 25, 2017 | 11.35 | 11.52 | 11.31 | 11.36 | 23,587,268 | +0.12(+1.11%) |
Jul 24, 2017 | 11.12 | 11.29 | 11.09 | 11.23 | 18,539,662 | +0.13(+1.19%) |
Jul 21, 2017 | 11.09 | 11.20 | 10.93 | 11.10 | 25,354,820 | -0.06(-0.56%) |
Jul 20, 2017 | 11.31 | 11.34 | 11.14 | 11.16 | 23,813,316 | -0.12(-1.11%) |
Jul 19, 2017 | 11.36 | 11.41 | 11.18 | 11.29 | 19,134,810 | -0.05(-0.48%) |
Jul 18, 2017 | 11.35 | 11.44 | 11.25 | 11.34 | 12,789,604 | -0.12(-1.09%) |
Jul 17, 2017 | 11.44 | 11.53 | 11.34 | 11.47 | 10,957,103 | +0.02(+0.14%) |
Jul 14, 2017 | 11.39 | 11.51 | 11.27 | 11.45 | 14,132,479 | -0.11(-0.94%) |
Jul 13, 2017 | 11.45 | 11.58 | 11.39 | 11.56 | 20,216,450 | +0.15(+1.30%) |
Jul 12, 2017 | 11.43 | 11.51 | 11.36 | 11.41 | 14,554,524 | -0.09(-0.81%) |
Jul 11, 2017 | 11.51 | 11.59 | 11.44 | 11.50 | 13,882,173 | +0.00(+0.00%) |
Jul 10, 2017 | 11.43 | 11.55 | 11.39 | 11.50 | 12,360,120 | +0.05(+0.41%) |
Jul 07, 2017 | 11.54 | 11.56 | 11.36 | 11.46 | 17,509,630 | -0.02(-0.14%) |
Jul 06, 2017 | 11.57 | 11.68 | 11.46 | 11.47 | 14,907,371 | -0.11(-0.94%) |
Jul 05, 2017 | 11.62 | 11.65 | 11.45 | 11.58 | 18,416,266 | -0.02(-0.20%) |
Jul 03, 2017 | 11.52 | 11.68 | 11.45 | 11.61 | 12,008,835 | +0.19(+1.64%) |
Jun 30, 2017 | 11.49 | 11.55 | 11.29 | 11.42 | 17,248,668 | -0.02(-0.14%) |
Jun 29, 2017 | 11.41 | 11.58 | 11.29 | 11.43 | 41,601,080 | +0.44(+4.05%) |
Jun 28, 2017 | 11.01 | 11.12 | 10.95 | 10.99 | 26,898,206 | +0.07(+0.64%) |
Jun 27, 2017 | 10.82 | 10.96 | 10.76 | 10.92 | 29,306,408 | +0.20(+1.82%) |
Jun 26, 2017 | 10.60 | 10.80 | 10.57 | 10.72 | 26,497,458 | +0.14(+1.33%) |
Jun 23, 2017 | 10.85 | 10.87 | 10.50 | 10.58 | 30,219,044 | -0.21(-1.95%) |
Jun 22, 2017 | 10.86 | 10.94 | 10.74 | 10.79 | 15,114,354 | -0.09(-0.86%) |
Jun 21, 2017 | 11.14 | 11.15 | 10.88 | 10.89 | 17,526,110 | -0.24(-2.17%) |
Jun 20, 2017 | 11.27 | 11.27 | 11.11 | 11.13 | 17,857,780 | -0.18(-1.59%) |
Jun 19, 2017 | 11.27 | 11.41 | 11.24 | 11.31 | 12,928,184 | +0.11(+0.98%) |
Jun 16, 2017 | 11.21 | 11.26 | 11.15 | 11.20 | 29,057,244 | -0.03(-0.28%) |
Jun 15, 2017 | 11.23 | 11.40 | 11.20 | 11.23 | 16,537,958 | -0.08(-0.69%) |
Jun 14, 2017 | 11.15 | 11.33 | 11.00 | 11.31 | 20,885,456 | +0.06(+0.55%) |
Jun 13, 2017 | 11.29 | 11.38 | 11.17 | 11.25 | 21,811,570 | +0.05(+0.42%) |
Jun 12, 2017 | 11.26 | 11.46 | 11.08 | 11.20 | 32,384,588 | -0.03(-0.28%) |
Jun 09, 2017 | 11.03 | 11.31 | 11.02 | 11.23 | 21,964,264 | +0.29(+2.64%) |
Jun 08, 2017 | 11.09 | 10.55 | 10.94 | 29,637,084 | +0.34(+3.24%) | |
Jun 07, 2017 | 10.54 | 10.68 | 10.47 | 10.60 | 17,870,124 | +0.12(+1.19%) |
Jun 06, 2017 | 10.43 | 10.51 | 10.29 | 10.47 | 22,361,826 | -0.02(-0.22%) |
Jun 05, 2017 | 10.50 | 10.61 | 10.48 | 10.50 | 19,967,008 | -0.01(-0.07%) |
Jun 02, 2017 | 10.57 | 10.60 | 10.45 | 10.51 | 31,039,668 | -0.19(-1.81%) |