Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.28 | 10.62 | 10.22 | 10.41 | 16,420,617 | +0.21(+2.02%) |
Aug 30, 2017 | 10.12 | 10.24 | 9.964 | 10.21 | 9,509,016 | +0.02(+0.18%) |
Aug 29, 2017 | 10.15 | 10.24 | 10.00 | 10.19 | 8,200,391 | -0.04(-0.37%) |
Aug 28, 2017 | 10.35 | 10.43 | 10.10 | 10.23 | 9,162,475 | -0.12(-1.18%) |
Aug 25, 2017 | 10.37 | 10.39 | 10.26 | 10.35 | 7,567,741 | +0.06(+0.55%) |
Aug 24, 2017 | 10.27 | 10.35 | 10.20 | 10.29 | 8,274,069 | -0.03(-0.27%) |
Aug 23, 2017 | 10.14 | 10.40 | 10.07 | 10.32 | 7,166,961 | +0.12(+1.19%) |
Aug 22, 2017 | 10.13 | 10.24 | 10.05 | 10.20 | 10,793,577 | +0.11(+1.11%) |
Aug 21, 2017 | 10.12 | 10.14 | 9.988 | 10.09 | 11,981,595 | -0.09(-0.92%) |
Aug 18, 2017 | 10.12 | 10.22 | 9.880 | 10.18 | 30,679,350 | +0.05(+0.46%) |
Aug 17, 2017 | 10.41 | 10.54 | 10.11 | 10.13 | 16,848,226 | -0.35(-3.31%) |
Aug 16, 2017 | 10.83 | 10.89 | 10.41 | 10.48 | 14,776,700 | -0.32(-2.95%) |
Aug 15, 2017 | 10.80 | 10.86 | 10.64 | 10.80 | 12,800,702 | -0.09(-0.86%) |
Aug 14, 2017 | 11.31 | 11.36 | 10.88 | 10.89 | 15,182,771 | -0.41(-3.65%) |
Aug 11, 2017 | 11.18 | 11.41 | 11.15 | 11.30 | 12,551,922 | +0.07(+0.58%) |
Aug 10, 2017 | 11.51 | 11.56 | 11.22 | 11.24 | 13,923,143 | -0.14(-1.23%) |
Aug 09, 2017 | 11.60 | 11.70 | 11.33 | 11.38 | 14,562,493 | -0.16(-1.37%) |
Aug 08, 2017 | 11.44 | 11.79 | 11.42 | 11.54 | 14,069,495 | +0.02(+0.16%) |
Aug 07, 2017 | 11.92 | 11.96 | 11.48 | 11.52 | 21,411,102 | -0.51(-4.26%) |
Aug 04, 2017 | 11.67 | 12.09 | 11.61 | 12.03 | 23,347,398 | +0.36(+3.12%) |
Aug 03, 2017 | 11.45 | 12.23 | 11.35 | 11.67 | 34,902,928 | +0.44(+3.90%) |
Aug 02, 2017 | 11.02 | 11.45 | 10.96 | 11.23 | 24,730,804 | +0.12(+1.09%) |
Aug 01, 2017 | 11.41 | 11.42 | 11.04 | 11.11 | 14,855,745 | -0.30(-2.62%) |
Jul 31, 2017 | 11.50 | 11.55 | 11.26 | 11.41 | 11,578,853 | -0.12(-1.05%) |
Jul 28, 2017 | 11.38 | 11.81 | 11.38 | 11.53 | 17,130,010 | +0.12(+1.06%) |
Jul 27, 2017 | 11.35 | 11.44 | 11.18 | 11.41 | 17,060,210 | +0.05(+0.41%) |
Jul 26, 2017 | 11.68 | 11.77 | 11.33 | 11.36 | 15,466,827 | -0.15(-1.30%) |
Jul 25, 2017 | 11.28 | 11.61 | 11.27 | 11.51 | 20,802,930 | +0.43(+3.87%) |
Jul 24, 2017 | 11.07 | 11.14 | 10.97 | 11.08 | 9,742,836 | +0.03(+0.25%) |
Jul 21, 2017 | 11.24 | 11.27 | 10.98 | 11.05 | 13,262,295 | -0.23(-2.07%) |
Jul 20, 2017 | 11.57 | 11.60 | 11.26 | 11.28 | 19,637,108 | -0.14(-1.22%) |
Jul 19, 2017 | 10.87 | 11.45 | 10.82 | 11.42 | 20,864,332 | +0.53(+4.88%) |
Jul 18, 2017 | 10.94 | 10.98 | 10.71 | 10.89 | 16,041,906 | +0.08(+0.78%) |
Jul 17, 2017 | 10.85 | 11.07 | 10.80 | 10.81 | 15,084,157 | -0.06(-0.52%) |
Jul 14, 2017 | 10.75 | 10.88 | 10.65 | 10.86 | 16,336,900 | +0.19(+1.75%) |
Jul 13, 2017 | 10.66 | 10.72 | 10.46 | 10.68 | 19,468,936 | +0.02(+0.18%) |
Jul 12, 2017 | 10.93 | 11.07 | 10.65 | 10.66 | 19,023,762 | -0.15(-1.38%) |
Jul 11, 2017 | 10.75 | 10.94 | 10.64 | 10.81 | 11,162,629 | +0.07(+0.61%) |
Jul 10, 2017 | 10.64 | 10.81 | 10.58 | 10.74 | 11,763,369 | +0.05(+0.44%) |
Jul 07, 2017 | 10.76 | 10.77 | 10.46 | 10.70 | 16,562,386 | -0.11(-1.04%) |
Jul 06, 2017 | 11.09 | 11.15 | 10.76 | 10.81 | 19,200,754 | -0.14(-1.28%) |
Jul 05, 2017 | 11.22 | 11.24 | 10.79 | 10.95 | 20,350,444 | -0.37(-3.30%) |
Jul 03, 2017 | 11.16 | 11.40 | 11.14 | 11.32 | 9,449,913 | +0.27(+2.45%) |
Jun 30, 2017 | 10.99 | 11.16 | 10.83 | 11.05 | 16,178,814 | +0.13(+1.19%) |
Jun 29, 2017 | 10.73 | 11.20 | 10.72 | 10.92 | 21,201,646 | +0.24(+2.27%) |
Jun 28, 2017 | 10.56 | 10.79 | 10.45 | 10.68 | 24,886,956 | +0.09(+0.88%) |
Jun 27, 2017 | 10.77 | 10.84 | 10.55 | 10.58 | 26,707,130 | -0.17(-1.56%) |
Jun 26, 2017 | 10.78 | 10.89 | 10.63 | 10.75 | 10,529,673 | +0.00(+0.00%) |
Jun 23, 2017 | 10.84 | 10.94 | 10.64 | 10.75 | 15,283,009 | -0.06(-0.52%) |
Jun 22, 2017 | 10.93 | 11.02 | 10.72 | 10.81 | 13,193,869 | -0.02(-0.17%) |
Jun 21, 2017 | 11.18 | 11.31 | 10.77 | 10.83 | 21,342,918 | -0.42(-3.73%) |
Jun 20, 2017 | 11.41 | 11.41 | 11.05 | 11.25 | 20,210,002 | -0.40(-3.44%) |
Jun 19, 2017 | 11.69 | 11.75 | 11.58 | 11.65 | 10,872,624 | -0.03(-0.24%) |
Jun 16, 2017 | 11.63 | 11.74 | 11.49 | 11.68 | 17,646,972 | +0.14(+1.21%) |
Jun 15, 2017 | 11.72 | 11.90 | 11.43 | 11.54 | 13,787,227 | -0.25(-2.14%) |
Jun 14, 2017 | 12.00 | 12.12 | 11.63 | 11.79 | 15,291,038 | -0.34(-2.84%) |
Jun 13, 2017 | 11.76 | 12.18 | 11.72 | 12.13 | 14,939,206 | +0.36(+3.09%) |
Jun 12, 2017 | 11.89 | 12.09 | 11.70 | 11.77 | 14,317,556 | +0.07(+0.64%) |
Jun 09, 2017 | 11.33 | 11.82 | 11.23 | 11.69 | 18,710,040 | +0.42(+3.72%) |
Jun 08, 2017 | 11.53 | 11.23 | 11.28 | 16,798,258 | -0.11(-0.98%) | |
Jun 07, 2017 | 11.94 | 12.05 | 11.31 | 11.39 | 25,924,648 | -0.62(-5.20%) |
Jun 06, 2017 | 11.90 | 12.09 | 11.79 | 12.01 | 11,430,175 | +0.09(+0.78%) |
Jun 05, 2017 | 11.76 | 11.99 | 11.69 | 11.92 | 11,782,677 | +0.06(+0.47%) |
Jun 02, 2017 | 12.09 | 12.11 | 11.71 | 11.86 | 14,850,706 | -0.35(-2.90%) |