Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.20 | 11.30 | 11.00 | 11.05 | 87,511 | -0.05(-0.45%) |
Oct 30, 2017 | 11.05 | 11.15 | 11.05 | 11.10 | 51,287 | +0.00(+0.00%) |
Oct 27, 2017 | 11.15 | 11.25 | 11.05 | 11.10 | 74,136 | -0.10(-0.89%) |
Oct 26, 2017 | 11.20 | 11.30 | 11.15 | 11.20 | 44,546 | +0.00(+0.00%) |
Oct 25, 2017 | 11.25 | 11.30 | 11.15 | 11.20 | 37,178 | -0.10(-0.88%) |
Oct 24, 2017 | 11.40 | 11.45 | 11.30 | 11.30 | 22,121 | -0.05(-0.44%) |
Oct 23, 2017 | 11.25 | 11.35 | 11.22 | 11.35 | 32,368 | +0.00(+0.00%) |
Oct 20, 2017 | 11.20 | 11.40 | 11.20 | 11.35 | 53,636 | +0.05(+0.44%) |
Oct 19, 2017 | 11.40 | 11.55 | 11.25 | 11.30 | 64,987 | -0.10(-0.88%) |
Oct 18, 2017 | 11.40 | 11.55 | 11.40 | 11.40 | 27,407 | +0.00(+0.00%) |
Oct 17, 2017 | 11.55 | 11.55 | 11.35 | 11.40 | 42,718 | -0.10(-0.87%) |
Oct 16, 2017 | 11.50 | 11.50 | 11.40 | 11.50 | 38,476 | +0.05(+0.44%) |
Oct 13, 2017 | 11.40 | 11.45 | 11.35 | 11.45 | 30,281 | +0.05(+0.44%) |
Oct 12, 2017 | 11.45 | 11.50 | 11.35 | 11.40 | 24,096 | +0.00(+0.00%) |
Oct 11, 2017 | 11.50 | 11.50 | 11.35 | 11.40 | 36,650 | -0.10(-0.87%) |
Oct 10, 2017 | 11.55 | 11.57 | 11.40 | 11.50 | 41,205 | +0.00(+0.00%) |
Oct 09, 2017 | 11.45 | 11.65 | 11.40 | 11.50 | 45,777 | +0.05(+0.44%) |
Oct 06, 2017 | 11.45 | 11.60 | 11.40 | 11.45 | 23,414 | -0.05(-0.43%) |
Oct 05, 2017 | 11.45 | 11.65 | 11.45 | 11.50 | 32,415 | +0.00(+0.00%) |
Oct 04, 2017 | 11.55 | 11.65 | 11.45 | 11.50 | 39,294 | -0.05(-0.43%) |
Oct 03, 2017 | 11.41 | 11.60 | 11.40 | 11.55 | 49,633 | +0.15(+1.32%) |
Oct 02, 2017 | 11.55 | 11.55 | 11.35 | 11.40 | 55,461 | -0.10(-0.87%) |
Sep 29, 2017 | 11.45 | 11.55 | 11.40 | 11.50 | 35,735 | +0.05(+0.44%) |
Sep 28, 2017 | 11.50 | 11.60 | 11.45 | 11.45 | 47,649 | -0.18(-1.51%) |
Sep 27, 2017 | 11.65 | 11.75 | 11.55 | 11.62 | 30,067 | +0.03(+0.22%) |
Sep 26, 2017 | 11.45 | 11.65 | 11.45 | 11.60 | 45,446 | +0.10(+0.87%) |
Sep 25, 2017 | 11.65 | 11.70 | 11.40 | 11.50 | 42,548 | -0.10(-0.86%) |
Sep 22, 2017 | 11.30 | 11.65 | 11.23 | 11.60 | 50,591 | +0.30(+2.65%) |
Sep 21, 2017 | 11.35 | 11.40 | 11.11 | 11.30 | 40,717 | -0.15(-1.31%) |
Sep 20, 2017 | 11.40 | 11.50 | 11.35 | 11.45 | 42,066 | -0.05(-0.43%) |
Sep 19, 2017 | 11.45 | 11.50 | 11.35 | 11.50 | 38,234 | +0.00(+0.00%) |
Sep 18, 2017 | 11.50 | 11.67 | 11.25 | 11.50 | 34,666 | -0.05(-0.43%) |
Sep 15, 2017 | 11.32 | 11.75 | 11.30 | 11.55 | 40,590 | +0.20(+1.76%) |
Sep 14, 2017 | 11.40 | 11.50 | 11.25 | 11.35 | 42,631 | -0.05(-0.44%) |
Sep 13, 2017 | 11.35 | 11.45 | 11.35 | 11.40 | 24,678 | +0.00(+0.00%) |
Sep 12, 2017 | 11.55 | 11.56 | 11.30 | 11.40 | 33,736 | -0.05(-0.44%) |
Sep 11, 2017 | 11.55 | 11.68 | 11.35 | 11.45 | 59,204 | -0.10(-0.87%) |
Sep 08, 2017 | 11.75 | 11.75 | 11.50 | 11.55 | 31,678 | -0.15(-1.28%) |
Sep 07, 2017 | 11.70 | 11.75 | 11.70 | 11.70 | 13,245 | +0.00(+0.00%) |
Sep 06, 2017 | 11.80 | 11.80 | 11.70 | 11.70 | 26,221 | -0.05(-0.43%) |
Sep 05, 2017 | 11.95 | 11.95 | 11.70 | 11.75 | 42,638 | -0.15(-1.26%) |
Sep 01, 2017 | 11.40 | 11.95 | 11.40 | 11.90 | 70,421 | +0.50(+4.39%) |
Aug 31, 2017 | 11.35 | 11.50 | 11.35 | 11.40 | 78,216 | +0.05(+0.44%) |
Aug 30, 2017 | 11.50 | 11.60 | 11.40 | 11.35 | 49,563 | -0.05(-0.44%) |
Aug 29, 2017 | 11.35 | 11.40 | 11.25 | 11.40 | 47,080 | -0.05(-0.44%) |
Aug 28, 2017 | 11.50 | 11.50 | 11.05 | 11.45 | 51,437 | -0.05(-0.43%) |
Aug 25, 2017 | 11.92 | 11.40 | 11.50 | 43,253 | -0.05(-0.43%) | |
Aug 24, 2017 | 11.50 | 11.60 | 11.40 | 11.55 | 58,012 | +0.05(+0.43%) |
Aug 23, 2017 | 11.50 | 11.60 | 11.35 | 11.50 | 82,532 | -0.10(-0.86%) |
Aug 22, 2017 | 11.85 | 11.90 | 11.55 | 11.60 | 25,758 | -0.25(-2.11%) |
Aug 21, 2017 | 11.70 | 12.05 | 11.70 | 11.85 | 37,889 | +0.15(+1.28%) |
Aug 18, 2017 | 11.80 | 11.82 | 11.65 | 11.70 | 46,146 | -0.10(-0.85%) |
Aug 17, 2017 | 11.80 | 11.90 | 11.78 | 11.80 | 28,770 | +0.00(+0.00%) |
Aug 16, 2017 | 11.80 | 11.85 | 11.75 | 11.80 | 34,333 | -0.05(-0.42%) |
Aug 15, 2017 | 11.90 | 11.95 | 11.80 | 11.85 | 32,365 | +0.00(+0.00%) |
Aug 14, 2017 | 11.90 | 12.04 | 11.85 | 11.85 | 36,756 | +0.00(+0.00%) |
Aug 11, 2017 | 12.00 | 12.05 | 11.85 | 11.85 | 39,463 | -0.15(-1.25%) |
Aug 10, 2017 | 12.00 | 12.06 | 11.95 | 12.00 | 34,934 | +0.00(+0.00%) |
Aug 09, 2017 | 12.00 | 12.35 | 11.85 | 12.00 | 60,841 | -0.15(-1.23%) |
Aug 08, 2017 | 12.55 | 12.65 | 12.35 | 12.15 | 143,024 | -0.50(-3.95%) |
Aug 07, 2017 | 12.60 | 12.66 | 12.55 | 12.65 | 41,163 | +0.05(+0.40%) |
Aug 04, 2017 | 12.60 | 12.90 | 12.60 | 12.60 | 38,049 | -0.05(-0.40%) |
Aug 03, 2017 | 12.70 | 12.75 | 12.60 | 12.65 | 27,647 | -0.10(-0.78%) |
Aug 02, 2017 | 12.65 | 12.75 | 12.60 | 12.75 | 21,132 | +0.10(+0.79%) |