Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.08 | 11.99 | 11.08 | 11.61 | 29,527 | +0.54(+4.88%) |
Oct 30, 2017 | 10.79 | 11.07 | 10.79 | 11.07 | 3,881 | +0.36(+3.36%) |
Oct 27, 2017 | 10.68 | 11.10 | 10.16 | 10.71 | 7,016 | -0.09(-0.83%) |
Oct 26, 2017 | 11.07 | 11.10 | 10.26 | 10.80 | 24,042 | -0.28(-2.53%) |
Oct 25, 2017 | 11.10 | 11.36 | 11.08 | 11.08 | 6,650 | +0.02(+0.14%) |
Oct 24, 2017 | 11.35 | 11.36 | 11.06 | 11.06 | 6,122 | -0.17(-1.47%) |
Oct 23, 2017 | 11.42 | 11.59 | 11.15 | 11.23 | 2,908 | -0.19(-1.66%) |
Oct 20, 2017 | 11.37 | 11.42 | 11.15 | 11.42 | 2,104 | +0.16(+1.42%) |
Oct 19, 2017 | 11.35 | 11.35 | 11.17 | 11.26 | 5,822 | -0.09(-0.79%) |
Oct 18, 2017 | 11.36 | 11.42 | 11.05 | 11.35 | 6,907 | -0.09(-0.79%) |
Oct 17, 2017 | 11.75 | 11.75 | 11.33 | 11.44 | 7,708 | -0.27(-2.29%) |
Oct 16, 2017 | 11.34 | 11.71 | 11.07 | 11.71 | 3,939 | +0.30(+2.61%) |
Oct 13, 2017 | 11.55 | 11.68 | 11.05 | 11.41 | 7,717 | -0.21(-1.81%) |
Oct 12, 2017 | 11.80 | 11.92 | 11.58 | 11.62 | 13,732 | -0.18(-1.53%) |
Oct 11, 2017 | 11.37 | 11.89 | 11.30 | 11.80 | 36,847 | +0.47(+4.15%) |
Oct 10, 2017 | 11.07 | 11.45 | 11.07 | 11.33 | 33,962 | +0.21(+1.89%) |
Oct 09, 2017 | 11.12 | 11.14 | 10.98 | 11.12 | 34,607 | +0.04(+0.36%) |
Oct 06, 2017 | 11.05 | 11.09 | 10.96 | 11.08 | 5,428 | +0.03(+0.27%) |
Oct 05, 2017 | 11.09 | 11.12 | 10.98 | 11.05 | 22,101 | +0.01(+0.09%) |
Oct 04, 2017 | 11.05 | 11.06 | 10.25 | 11.04 | 17,471 | +0.03(+0.27%) |
Oct 03, 2017 | 11.07 | 11.20 | 10.80 | 11.01 | 33,177 | -0.04(-0.36%) |
Oct 02, 2017 | 10.92 | 11.10 | 10.92 | 11.05 | 12,843 | +0.05(+0.45%) |
Sep 29, 2017 | 10.96 | 11.08 | 10.96 | 11.00 | 2,787 | -0.03(-0.27%) |
Sep 28, 2017 | 10.93 | 11.17 | 10.91 | 11.03 | 8,863 | -0.04(-0.32%) |
Sep 27, 2017 | 11.09 | 11.18 | 11.04 | 11.06 | 5,742 | +0.01(+0.14%) |
Sep 26, 2017 | 11.03 | 11.11 | 10.93 | 11.05 | 6,041 | +0.09(+0.82%) |
Sep 25, 2017 | 11.05 | 11.17 | 10.90 | 10.96 | 7,421 | -0.23(-2.06%) |
Sep 22, 2017 | 11.19 | 11.19 | 10.96 | 11.19 | 5,080 | +0.01(+0.09%) |
Sep 21, 2017 | 11.11 | 11.18 | 10.85 | 11.18 | 1,276 | +0.12(+1.08%) |
Sep 20, 2017 | 11.08 | 11.27 | 11.04 | 11.06 | 3,910 | -0.11(-0.98%) |
Sep 19, 2017 | 11.05 | 11.20 | 10.94 | 11.17 | 5,429 | +0.12(+1.09%) |
Sep 18, 2017 | 11.19 | 11.19 | 10.91 | 11.05 | 9,647 | -0.10(-0.90%) |
Sep 15, 2017 | 11.13 | 11.36 | 11.03 | 11.15 | 5,850 | -0.21(-1.85%) |
Sep 14, 2017 | 11.00 | 11.36 | 11.00 | 11.36 | 6,669 | +0.26(+2.34%) |
Sep 13, 2017 | 11.09 | 11.43 | 11.08 | 11.10 | 8,245 | -0.01(-0.09%) |
Sep 12, 2017 | 11.24 | 11.34 | 11.10 | 11.11 | 7,879 | -0.21(-1.86%) |
Sep 11, 2017 | 11.36 | 11.50 | 11.13 | 11.32 | 7,566 | +0.12(+1.07%) |
Sep 08, 2017 | 11.27 | 11.27 | 11.02 | 11.20 | 6,575 | -0.07(-0.62%) |
Sep 07, 2017 | 11.03 | 11.65 | 11.03 | 11.27 | 7,863 | +0.03(+0.27%) |
Sep 06, 2017 | 11.43 | 11.46 | 11.08 | 11.24 | 16,233 | -0.02(-0.18%) |
Sep 05, 2017 | 11.17 | 11.30 | 11.06 | 11.26 | 16,311 | +0.09(+0.81%) |
Sep 01, 2017 | 11.26 | 11.15 | 11.17 | 5,800 | +0.17(+1.55%) | |
Aug 31, 2017 | 11.18 | 11.50 | 11.00 | 11.00 | 11,172 | -0.16(-1.43%) |
Aug 30, 2017 | 11.18 | 11.30 | 11.15 | 11.16 | 11,501 | -0.06(-0.53%) |
Aug 29, 2017 | 10.98 | 11.65 | 10.98 | 11.22 | 26,033 | +0.06(+0.54%) |
Aug 28, 2017 | 11.13 | 11.30 | 11.00 | 11.16 | 15,906 | +0.06(+0.54%) |
Aug 25, 2017 | 11.15 | 11.18 | 11.03 | 11.10 | 14,245 | +0.03(+0.27%) |
Aug 24, 2017 | 11.00 | 11.12 | 11.00 | 11.07 | 7,362 | +0.09(+0.82%) |
Aug 23, 2017 | 11.01 | 11.01 | 10.96 | 10.98 | 11,662 | -0.01(-0.09%) |
Aug 22, 2017 | 11.01 | 11.02 | 10.90 | 10.99 | 9,806 | -0.06(-0.54%) |
Aug 21, 2017 | 10.56 | 11.11 | 10.56 | 11.05 | 4,429 | -0.06(-0.54%) |
Aug 18, 2017 | 10.91 | 11.12 | 10.91 | 11.11 | 8,322 | +0.11(+1.00%) |
Aug 17, 2017 | 10.98 | 11.00 | 10.90 | 11.00 | 18,854 | -0.01(-0.09%) |
Aug 16, 2017 | 10.99 | 11.36 | 10.79 | 11.01 | 39,519 | +0.21(+1.94%) |
Aug 15, 2017 | 11.20 | 11.87 | 10.75 | 10.80 | 43,508 | -0.20(-1.82%) |
Aug 14, 2017 | 10.80 | 11.40 | 10.69 | 11.00 | 18,149 | +0.32(+3.00%) |
Aug 11, 2017 | 10.25 | 10.84 | 10.13 | 10.68 | 24,193 | +0.68(+6.80%) |
Aug 10, 2017 | 10.30 | 10.50 | 9.800 | 10.00 | 11,169 | -0.28(-2.72%) |
Aug 09, 2017 | 10.74 | 10.74 | 10.28 | 10.28 | 2,193 | -0.50(-4.67%) |
Aug 08, 2017 | 10.27 | 10.78 | 10.27 | 10.78 | 2,561 | +0.41(+3.99%) |
Aug 07, 2017 | 10.53 | 10.53 | 10.32 | 10.37 | 4,799 | -0.14(-1.33%) |
Aug 04, 2017 | 10.66 | 11.32 | 10.36 | 10.51 | 7,187 | -0.15(-1.41%) |
Aug 03, 2017 | 11.14 | 11.17 | 10.66 | 10.66 | 10,016 | -0.55(-4.91%) |
Aug 02, 2017 | 11.20 | 11.32 | 11.18 | 11.21 | 2,334 | +0.03(+0.27%) |