Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.84 | 12.03 | 11.81 | 12.00 | 1,275,251 | +0.16(+1.36%) |
Oct 30, 2017 | 11.91 | 11.77 | 11.84 | 107,743 | +0.10(+0.86%) | |
Oct 27, 2017 | 11.49 | 11.75 | 11.44 | 11.74 | 154,803 | +0.18(+1.54%) |
Oct 26, 2017 | 11.53 | 11.56 | 11.38 | 11.56 | 205,275 | +0.03(+0.29%) |
Oct 25, 2017 | 11.61 | 11.63 | 11.42 | 11.53 | 150,377 | -0.13(-1.09%) |
Oct 24, 2017 | 11.71 | 11.77 | 11.62 | 11.66 | 101,177 | -0.01(-0.07%) |
Oct 23, 2017 | 11.88 | 11.92 | 11.66 | 11.66 | 99,215 | -0.19(-1.57%) |
Oct 20, 2017 | 11.83 | 11.90 | 11.79 | 11.85 | 134,291 | +0.03(+0.21%) |
Oct 19, 2017 | 11.77 | 11.88 | 11.75 | 11.82 | 249,066 | -0.07(-0.57%) |
Oct 18, 2017 | 12.00 | 12.08 | 11.88 | 11.89 | 94,976 | -0.09(-0.78%) |
Oct 17, 2017 | 12.01 | 12.01 | 11.90 | 11.99 | 73,046 | -0.01(-0.07%) |
Oct 16, 2017 | 12.10 | 12.11 | 11.97 | 11.99 | 116,127 | +0.00(+0.00%) |
Oct 13, 2017 | 12.14 | 12.15 | 11.99 | 11.99 | 168,835 | -0.02(-0.14%) |
Oct 12, 2017 | 11.96 | 12.04 | 11.88 | 12.01 | 60,603 | -0.08(-0.70%) |
Oct 11, 2017 | 12.04 | 12.10 | 11.95 | 12.10 | 113,418 | +0.08(+0.63%) |
Oct 10, 2017 | 12.18 | 12.19 | 12.01 | 12.02 | 159,941 | +0.00(+0.00%) |
Oct 09, 2017 | 12.03 | 12.05 | 11.99 | 12.02 | 70,003 | +0.05(+0.46%) |
Oct 06, 2017 | 12.03 | 12.10 | 11.94 | 11.96 | 123,080 | -0.25(-2.01%) |
Oct 05, 2017 | 12.15 | 12.24 | 12.15 | 12.21 | 127,261 | +0.10(+0.80%) |
Oct 04, 2017 | 12.15 | 12.21 | 12.07 | 12.11 | 229,064 | -0.02(-0.14%) |
Oct 03, 2017 | 12.11 | 12.15 | 12.06 | 12.13 | 230,858 | -0.00(-0.04%) |
Oct 02, 2017 | 11.98 | 12.14 | 11.93 | 12.13 | 261,113 | -0.00(-0.03%) |
Sep 29, 2017 | 12.12 | 12.18 | 12.07 | 12.14 | 390,514 | +0.00(+0.00%) |
Sep 28, 2017 | 12.21 | 12.25 | 12.07 | 12.14 | 103,514 | +0.00(+0.00%) |
Sep 27, 2017 | 11.96 | 12.14 | 151,715 | +0.07(+0.56%) | ||
Sep 26, 2017 | 12.02 | 12.09 | 11.98 | 12.07 | 282,930 | -0.01(-0.07%) |
Sep 25, 2017 | 11.93 | 12.13 | 11.93 | 12.08 | 215,712 | +0.27(+2.26%) |
Sep 22, 2017 | 11.71 | 11.86 | 11.71 | 11.81 | 128,631 | +0.06(+0.54%) |
Sep 21, 2017 | 11.76 | 11.80 | 11.68 | 11.75 | 122,244 | -0.04(-0.36%) |
Sep 20, 2017 | 11.66 | 11.84 | 11.66 | 11.79 | 191,426 | +0.20(+1.75%) |
Sep 19, 2017 | 11.59 | 11.63 | 11.55 | 11.59 | 205,566 | +0.00(+0.00%) |
Sep 18, 2017 | 11.47 | 11.59 | 11.47 | 11.59 | 1,043,432 | +0.10(+0.88%) |
Sep 15, 2017 | 11.47 | 11.50 | 11.42 | 11.49 | 260,461 | +0.03(+0.29%) |
Sep 14, 2017 | 11.46 | 11.61 | 11.41 | 11.45 | 154,805 | +0.04(+0.37%) |
Sep 13, 2017 | 11.23 | 11.47 | 11.23 | 11.41 | 222,081 | +0.22(+1.96%) |
Sep 12, 2017 | 11.06 | 11.28 | 11.05 | 11.19 | 126,880 | +0.18(+1.61%) |
Sep 11, 2017 | 10.94 | 11.05 | 10.91 | 11.02 | 611,374 | +0.10(+0.93%) |
Sep 08, 2017 | 11.07 | 11.07 | 10.83 | 10.91 | 121,549 | -0.19(-1.67%) |
Sep 07, 2017 | 11.08 | 11.13 | 11.01 | 11.10 | 85,814 | +0.01(+0.08%) |
Sep 06, 2017 | 11.01 | 11.15 | 11.00 | 11.09 | 195,964 | +0.16(+1.46%) |
Sep 05, 2017 | 10.97 | 11.04 | 10.83 | 10.93 | 210,875 | +0.01(+0.08%) |
Sep 01, 2017 | 10.78 | 10.97 | 10.72 | 10.92 | 379,917 | +0.17(+1.57%) |
Aug 31, 2017 | 10.71 | 10.81 | 10.69 | 10.75 | 157,344 | +0.12(+1.11%) |
Aug 30, 2017 | 10.58 | 10.66 | 10.53 | 10.64 | 184,175 | +0.01(+0.08%) |
Aug 29, 2017 | 10.54 | 10.65 | 10.48 | 10.63 | 152,110 | +0.00(+0.04%) |
Aug 28, 2017 | 10.66 | 10.74 | 10.54 | 10.62 | 114,715 | -0.04(-0.36%) |
Aug 25, 2017 | 10.65 | 10.70 | 10.63 | 10.66 | 189,360 | +0.08(+0.72%) |
Aug 24, 2017 | 10.51 | 10.63 | 10.51 | 10.59 | 235,160 | +0.03(+0.32%) |
Aug 23, 2017 | 10.43 | 10.61 | 10.42 | 10.55 | 179,603 | +0.09(+0.89%) |
Aug 22, 2017 | 10.42 | 10.49 | 10.42 | 10.46 | 255,909 | +0.08(+0.73%) |
Aug 21, 2017 | 10.43 | 10.44 | 10.35 | 10.38 | 107,397 | -0.09(-0.89%) |
Aug 18, 2017 | 10.39 | 10.55 | 10.32 | 10.48 | 611,462 | +0.11(+1.06%) |
Aug 17, 2017 | 10.48 | 10.60 | 10.37 | 10.37 | 211,328 | -0.15(-1.44%) |
Aug 16, 2017 | 10.72 | 10.72 | 10.50 | 10.52 | 461,864 | -0.18(-1.65%) |
Aug 15, 2017 | 10.74 | 10.74 | 10.60 | 10.70 | 179,905 | -0.08(-0.74%) |
Aug 14, 2017 | 10.85 | 10.92 | 10.77 | 10.78 | 246,556 | -0.05(-0.43%) |
Aug 11, 2017 | 10.76 | 10.87 | 10.76 | 10.82 | 290,647 | +0.00(+0.00%) |
Aug 10, 2017 | 11.03 | 11.08 | 10.81 | 10.82 | 291,172 | -0.17(-1.53%) |
Aug 09, 2017 | 11.08 | 11.13 | 10.94 | 10.99 | 577,999 | -0.06(-0.53%) |
Aug 08, 2017 | 11.04 | 11.18 | 10.99 | 11.05 | 317,580 | -0.01(-0.08%) |
Aug 07, 2017 | 11.23 | 11.23 | 11.06 | 11.06 | 384,153 | -0.23(-2.05%) |
Aug 04, 2017 | 11.18 | 11.34 | 11.18 | 11.29 | 278,085 | +0.13(+1.13%) |
Aug 03, 2017 | 11.37 | 11.37 | 11.10 | 11.16 | 253,579 | -0.21(-1.89%) |
Aug 02, 2017 | 11.44 | 11.47 | 11.25 | 11.38 | 217,351 | -0.09(-0.77%) |