Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.98 | 11.34 | 10.91 | 11.12 | 15,377,172 | +0.22(+2.02%) |
Aug 30, 2017 | 10.81 | 10.93 | 10.64 | 10.90 | 8,904,767 | +0.02(+0.18%) |
Aug 29, 2017 | 10.84 | 10.93 | 10.68 | 10.88 | 7,679,299 | -0.04(-0.37%) |
Aug 28, 2017 | 11.05 | 11.14 | 10.79 | 10.92 | 8,580,247 | -0.13(-1.18%) |
Aug 25, 2017 | 11.07 | 11.10 | 10.96 | 11.05 | 7,086,851 | +0.06(+0.55%) |
Aug 24, 2017 | 10.97 | 11.05 | 10.89 | 10.99 | 7,748,295 | -0.03(-0.27%) |
Aug 23, 2017 | 10.83 | 11.11 | 10.75 | 11.02 | 6,711,538 | +0.13(+1.19%) |
Aug 22, 2017 | 10.82 | 10.93 | 10.73 | 10.89 | 10,107,701 | +0.12(+1.11%) |
Aug 21, 2017 | 10.81 | 10.83 | 10.67 | 10.77 | 11,220,227 | -0.10(-0.92%) |
Aug 18, 2017 | 10.81 | 10.91 | 10.55 | 10.87 | 28,729,836 | +0.05(+0.46%) |
Aug 17, 2017 | 11.12 | 11.26 | 10.80 | 10.82 | 15,777,609 | -0.37(-3.31%) |
Aug 16, 2017 | 11.57 | 11.63 | 11.12 | 11.19 | 13,837,717 | -0.34(-2.95%) |
Aug 15, 2017 | 11.53 | 11.60 | 11.36 | 11.53 | 11,987,284 | -0.10(-0.86%) |
Aug 14, 2017 | 12.08 | 12.13 | 11.62 | 11.63 | 14,217,985 | -0.49(-4.04%) |
Aug 11, 2017 | 11.99 | 12.24 | 11.96 | 12.12 | 11,705,821 | +0.07(+0.58%) |
Aug 10, 2017 | 12.34 | 12.40 | 12.03 | 12.05 | 12,984,611 | -0.15(-1.23%) |
Aug 09, 2017 | 12.44 | 12.55 | 12.15 | 12.20 | 13,580,863 | -0.17(-1.37%) |
Aug 08, 2017 | 12.27 | 12.64 | 12.25 | 12.37 | 13,121,097 | +0.02(+0.16%) |
Aug 07, 2017 | 12.78 | 12.82 | 12.31 | 12.35 | 19,967,820 | -0.55(-4.26%) |
Aug 04, 2017 | 12.51 | 12.96 | 12.45 | 12.90 | 21,773,594 | +0.39(+3.12%) |
Aug 03, 2017 | 12.28 | 13.11 | 12.17 | 12.51 | 32,550,188 | +0.47(+3.90%) |
Aug 02, 2017 | 11.82 | 12.28 | 11.75 | 12.04 | 23,063,748 | +0.13(+1.09%) |
Aug 01, 2017 | 12.23 | 12.25 | 11.84 | 11.91 | 13,854,348 | -0.32(-2.62%) |
Jul 31, 2017 | 12.33 | 12.39 | 12.07 | 12.23 | 10,798,345 | -0.13(-1.05%) |
Jul 28, 2017 | 12.20 | 12.66 | 12.20 | 12.36 | 15,975,308 | +0.13(+1.06%) |
Jul 27, 2017 | 12.17 | 12.27 | 11.99 | 12.23 | 15,910,213 | +0.05(+0.41%) |
Jul 26, 2017 | 12.52 | 12.62 | 12.15 | 12.18 | 14,424,238 | -0.16(-1.30%) |
Jul 25, 2017 | 12.09 | 12.45 | 12.08 | 12.34 | 19,400,644 | +0.46(+3.87%) |
Jul 24, 2017 | 11.87 | 11.95 | 11.76 | 11.88 | 9,086,090 | +0.03(+0.25%) |
Jul 21, 2017 | 12.05 | 12.08 | 11.77 | 11.85 | 12,368,309 | -0.25(-2.07%) |
Jul 20, 2017 | 12.41 | 12.44 | 12.07 | 12.10 | 18,313,408 | -0.15(-1.22%) |
Jul 19, 2017 | 11.66 | 12.28 | 11.60 | 12.25 | 19,457,908 | +0.57(+4.88%) |
Jul 18, 2017 | 11.73 | 11.78 | 11.48 | 11.68 | 14,960,552 | +0.09(+0.78%) |
Jul 17, 2017 | 11.63 | 11.87 | 11.58 | 11.59 | 14,067,363 | -0.06(-0.52%) |
Jul 14, 2017 | 11.53 | 11.66 | 11.43 | 11.65 | 15,235,661 | +0.20(+1.75%) |
Jul 13, 2017 | 11.43 | 11.49 | 11.22 | 11.45 | 18,156,572 | +0.02(+0.17%) |
Jul 12, 2017 | 11.72 | 11.87 | 11.41 | 11.43 | 17,741,406 | -0.16(-1.38%) |
Jul 11, 2017 | 11.53 | 11.73 | 11.41 | 11.59 | 10,410,178 | +0.07(+0.61%) |
Jul 10, 2017 | 11.41 | 11.59 | 11.34 | 11.52 | 10,970,423 | +0.05(+0.44%) |
Jul 07, 2017 | 11.54 | 11.55 | 11.22 | 11.47 | 15,445,947 | -0.12(-1.04%) |
Jul 06, 2017 | 11.89 | 11.96 | 11.54 | 11.59 | 17,906,468 | -0.15(-1.28%) |
Jul 05, 2017 | 12.03 | 12.05 | 11.57 | 11.74 | 18,978,660 | -0.40(-3.29%) |
Jul 03, 2017 | 11.97 | 12.23 | 11.94 | 12.14 | 8,812,912 | +0.29(+2.45%) |
Jun 30, 2017 | 11.78 | 11.97 | 11.61 | 11.85 | 15,088,231 | +0.14(+1.20%) |
Jun 29, 2017 | 11.51 | 12.01 | 11.50 | 11.71 | 19,772,484 | +0.26(+2.27%) |
Jun 28, 2017 | 11.32 | 11.57 | 11.20 | 11.45 | 23,209,374 | +0.10(+0.88%) |
Jun 27, 2017 | 11.55 | 11.62 | 11.31 | 11.35 | 24,906,854 | -0.18(-1.56%) |
Jun 26, 2017 | 11.56 | 11.68 | 11.40 | 11.53 | 9,819,888 | +0.00(+0.00%) |
Jun 23, 2017 | 11.62 | 11.74 | 11.41 | 11.53 | 14,252,811 | -0.06(-0.52%) |
Jun 22, 2017 | 11.72 | 11.82 | 11.50 | 11.59 | 12,304,496 | -0.02(-0.17%) |
Jun 21, 2017 | 11.99 | 12.13 | 11.55 | 11.61 | 19,904,232 | -0.45(-3.73%) |
Jun 20, 2017 | 12.23 | 12.23 | 11.85 | 12.06 | 18,847,684 | -0.43(-3.44%) |
Jun 19, 2017 | 12.54 | 12.60 | 12.42 | 12.49 | 10,139,721 | -0.03(-0.24%) |
Jun 16, 2017 | 12.47 | 12.59 | 12.32 | 12.52 | 16,457,424 | +0.15(+1.21%) |
Jun 15, 2017 | 12.57 | 12.76 | 12.26 | 12.37 | 12,857,856 | -0.27(-2.14%) |
Jun 14, 2017 | 12.87 | 13.00 | 12.47 | 12.64 | 14,260,298 | -0.37(-2.84%) |
Jun 13, 2017 | 12.61 | 13.06 | 12.57 | 13.01 | 13,932,183 | +0.39(+3.09%) |
Jun 12, 2017 | 12.75 | 12.96 | 12.55 | 12.62 | 13,352,437 | +0.08(+0.64%) |
Jun 09, 2017 | 12.15 | 12.67 | 12.04 | 12.54 | 17,448,832 | +0.45(+3.72%) |
Jun 08, 2017 | 12.36 | 12.04 | 12.09 | 15,665,919 | -0.12(-0.98%) | |
Jun 07, 2017 | 12.80 | 12.92 | 12.12 | 12.21 | 24,177,118 | -0.67(-5.20%) |
Jun 06, 2017 | 12.76 | 12.96 | 12.64 | 12.88 | 10,659,689 | +0.10(+0.78%) |
Jun 05, 2017 | 12.61 | 12.86 | 12.54 | 12.78 | 10,988,429 | +0.06(+0.47%) |
Jun 02, 2017 | 12.96 | 12.99 | 12.56 | 12.72 | 13,849,648 | -0.38(-2.90%) |