Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.82 | 11.86 | 11.65 | 11.84 | 4,820 | +0.11(+0.90%) |
Oct 30, 2017 | 11.64 | 11.76 | 11.64 | 11.73 | 4,535 | -0.15(-1.26%) |
Oct 27, 2017 | 11.65 | 11.88 | 11.65 | 11.88 | 7,057 | +0.30(+2.59%) |
Oct 26, 2017 | 11.39 | 11.58 | 11.39 | 11.58 | 5,761 | +0.19(+1.67%) |
Oct 25, 2017 | 11.40 | 11.55 | 11.38 | 11.39 | 7,055 | -0.09(-0.78%) |
Oct 24, 2017 | 11.56 | 11.59 | 11.48 | 11.48 | 947 | +0.04(+0.35%) |
Oct 23, 2017 | 11.41 | 11.70 | 11.40 | 11.44 | 7,406 | -0.26(-2.22%) |
Oct 20, 2017 | 11.56 | 11.70 | 11.49 | 11.70 | 2,857 | +0.09(+0.78%) |
Oct 19, 2017 | 11.65 | 11.65 | 11.46 | 11.61 | 808 | -0.19(-1.61%) |
Oct 18, 2017 | 11.77 | 11.82 | 11.75 | 11.80 | 3,296 | +0.04(+0.34%) |
Oct 17, 2017 | 11.69 | 11.80 | 11.68 | 11.76 | 3,105 | -0.09(-0.76%) |
Oct 16, 2017 | 11.78 | 11.85 | 11.78 | 11.85 | 2,647 | +0.06(+0.51%) |
Oct 13, 2017 | 11.76 | 11.79 | 11.69 | 11.79 | 2,725 | +0.00(+0.00%) |
Oct 12, 2017 | 11.66 | 11.79 | 11.64 | 11.79 | 5,347 | +0.14(+1.20%) |
Oct 11, 2017 | 11.66 | 11.67 | 11.65 | 11.65 | 3,072 | -0.06(-0.51%) |
Oct 10, 2017 | 11.72 | 11.72 | 11.68 | 11.71 | 891 | +0.04(+0.34%) |
Oct 09, 2017 | 11.69 | 11.69 | 11.67 | 11.67 | 874 | -0.04(-0.30%) |
Oct 06, 2017 | 11.65 | 11.79 | 11.65 | 11.71 | 4,955 | -0.11(-0.89%) |
Oct 05, 2017 | 11.82 | 11.82 | 11.60 | 11.81 | 2,429 | +0.30(+2.61%) |
Oct 04, 2017 | 11.78 | 11.78 | 11.51 | 11.51 | 2,838 | -0.20(-1.71%) |
Oct 03, 2017 | 11.51 | 11.71 | 11.47 | 11.71 | 8,046 | +0.38(+3.35%) |
Oct 02, 2017 | 11.30 | 11.36 | 11.30 | 11.33 | 3,099 | +0.04(+0.35%) |
Sep 29, 2017 | 11.20 | 11.29 | 11.20 | 11.29 | 1,217 | +0.14(+1.26%) |
Sep 28, 2017 | 11.30 | 11.30 | 11.15 | 11.15 | 1,312 | -0.07(-0.62%) |
Sep 27, 2017 | 11.42 | 11.42 | 11.21 | 11.22 | 2,673 | -0.07(-0.62%) |
Sep 26, 2017 | 11.25 | 11.29 | 11.25 | 11.29 | 5,927 | +0.10(+0.89%) |
Sep 25, 2017 | 11.23 | 11.29 | 11.13 | 11.19 | 12,690 | -0.17(-1.50%) |
Sep 22, 2017 | 11.30 | 11.38 | 11.25 | 11.36 | 1,982 | +0.09(+0.80%) |
Sep 21, 2017 | 11.46 | 11.50 | 11.27 | 11.27 | 2,929 | -0.24(-2.09%) |
Sep 20, 2017 | 11.51 | 11.51 | 11.47 | 11.51 | 751 | -0.02(-0.17%) |
Sep 19, 2017 | 11.49 | 11.53 | 11.25 | 11.53 | 6,427 | +0.11(+0.96%) |
Sep 18, 2017 | 11.55 | 11.55 | 11.42 | 11.42 | 3,719 | +0.09(+0.77%) |
Sep 15, 2017 | 11.40 | 11.40 | 11.33 | 11.33 | 668 | -0.16(-1.37%) |
Sep 14, 2017 | 11.39 | 11.49 | 11.38 | 11.49 | 4,345 | -0.10(-0.86%) |
Sep 13, 2017 | 11.47 | 11.59 | 11.45 | 11.59 | 2,880 | -0.04(-0.34%) |
Sep 12, 2017 | 11.45 | 11.69 | 11.45 | 11.63 | 812 | -0.05(-0.43%) |
Sep 11, 2017 | 11.72 | 11.72 | 11.68 | 11.68 | 1,046 | +0.17(+1.48%) |
Sep 08, 2017 | 11.35 | 11.51 | 11.35 | 11.51 | 3,778 | +0.00(+0.00%) |
Sep 07, 2017 | 11.68 | 11.69 | 11.51 | 11.51 | 2,122 | -0.09(-0.78%) |
Sep 06, 2017 | 11.69 | 11.69 | 11.52 | 11.60 | 2,123 | +0.18(+1.58%) |
Sep 05, 2017 | 11.58 | 11.69 | 11.40 | 11.42 | 6,743 | -0.42(-3.55%) |
Sep 01, 2017 | 11.58 | 11.84 | 11.58 | 11.84 | 3,862 | +0.20(+1.72%) |
Aug 31, 2017 | 11.88 | 11.88 | 11.64 | 11.64 | 13,725 | +0.00(+0.00%) |
Aug 30, 2017 | 11.96 | 12.14 | 11.64 | 11.64 | 6,271 | -0.28(-2.35%) |
Aug 29, 2017 | 11.80 | 11.94 | 11.80 | 11.92 | 2,149 | -0.10(-0.83%) |
Aug 28, 2017 | 12.00 | 12.11 | 11.95 | 12.02 | 3,625 | +0.09(+0.75%) |
Aug 25, 2017 | 11.92 | 11.96 | 11.86 | 11.93 | 6,768 | +0.14(+1.19%) |
Aug 24, 2017 | 11.52 | 11.79 | 11.52 | 11.79 | 971 | +0.16(+1.38%) |
Aug 23, 2017 | 11.60 | 11.63 | 11.58 | 11.63 | 2,641 | +0.04(+0.35%) |
Aug 22, 2017 | 11.40 | 11.60 | 11.35 | 11.59 | 4,592 | +0.18(+1.53%) |
Aug 21, 2017 | 11.48 | 11.50 | 11.35 | 11.41 | 3,806 | -0.01(-0.07%) |
Aug 18, 2017 | 11.42 | 11.42 | 11.42 | 11.42 | 1,368 | -0.03(-0.24%) |
Aug 17, 2017 | 11.58 | 11.66 | 11.45 | 11.45 | 4,923 | -0.32(-2.72%) |
Aug 16, 2017 | 11.58 | 11.78 | 11.58 | 11.77 | 1,821 | +0.37(+3.25%) |
Aug 15, 2017 | 11.65 | 11.65 | 11.40 | 11.40 | 2,302 | -0.09(-0.78%) |
Aug 14, 2017 | 11.46 | 11.49 | 11.34 | 11.49 | 2,370 | +0.09(+0.80%) |
Aug 11, 2017 | 11.28 | 11.44 | 11.12 | 11.40 | 1,849 | +0.04(+0.34%) |
Aug 10, 2017 | 11.45 | 11.47 | 11.28 | 11.36 | 6,015 | -0.40(-3.40%) |
Aug 09, 2017 | 11.76 | 11.76 | 11.69 | 11.76 | 1,274 | -0.09(-0.76%) |
Aug 08, 2017 | 11.84 | 11.91 | 11.84 | 11.85 | 1,335 | -0.01(-0.04%) |
Aug 07, 2017 | 11.86 | 11.86 | 11.86 | 11.86 | 326 | -0.05(-0.46%) |
Aug 04, 2017 | 11.80 | 11.91 | 11.71 | 11.91 | 1,542 | +0.01(+0.08%) |
Aug 03, 2017 | 11.95 | 11.95 | 11.71 | 11.90 | 2,377 | -0.00(-0.03%) |
Aug 02, 2017 | 11.96 | 11.96 | 11.89 | 11.90 | 2,062 | +0.10(+0.87%) |