Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.61 | 11.80 | 11.51 | 11.80 | 14,929 | +0.10(+0.83%) |
Oct 30, 2017 | 11.32 | 11.70 | 10.83 | 11.70 | 22,365 | +0.24(+2.11%) |
Oct 27, 2017 | 11.51 | 11.52 | 11.03 | 11.46 | 19,119 | -0.05(-0.42%) |
Oct 26, 2017 | 11.36 | 11.51 | 11.22 | 11.51 | 9,113 | +0.19(+1.71%) |
Oct 25, 2017 | 11.36 | 11.46 | 10.93 | 11.32 | 14,909 | -0.05(-0.43%) |
Oct 24, 2017 | 11.22 | 11.36 | 11.07 | 11.36 | 6,148 | +0.15(+1.29%) |
Oct 23, 2017 | 11.07 | 11.36 | 10.50 | 11.22 | 55,723 | +0.05(+0.43%) |
Oct 20, 2017 | 11.27 | 11.27 | 11.03 | 11.17 | 4,733 | +0.00(+0.00%) |
Oct 19, 2017 | 11.32 | 11.32 | 10.93 | 11.17 | 14,055 | -0.10(-0.86%) |
Oct 18, 2017 | 11.12 | 11.36 | 11.12 | 11.27 | 8,673 | -0.19(-1.69%) |
Oct 17, 2017 | 11.22 | 11.51 | 11.22 | 11.46 | 27,290 | +0.14(+1.28%) |
Oct 16, 2017 | 11.46 | 11.51 | 10.93 | 11.32 | 34,289 | -0.14(-1.27%) |
Oct 13, 2017 | 11.61 | 11.61 | 11.45 | 11.46 | 6,074 | -0.15(-1.25%) |
Oct 12, 2017 | 11.46 | 11.61 | 11.30 | 11.61 | 7,809 | +0.05(+0.42%) |
Oct 11, 2017 | 11.80 | 11.80 | 11.51 | 11.56 | 8,046 | -0.29(-2.45%) |
Oct 10, 2017 | 11.56 | 11.90 | 11.56 | 11.85 | 38,769 | +0.34(+2.94%) |
Oct 09, 2017 | 10.83 | 11.56 | 10.78 | 11.51 | 17,278 | +0.73(+6.73%) |
Oct 06, 2017 | 11.03 | 11.12 | 10.69 | 10.78 | 36,693 | -0.19(-1.76%) |
Oct 05, 2017 | 11.41 | 11.41 | 10.98 | 10.98 | 29,931 | -0.34(-2.99%) |
Oct 04, 2017 | 11.36 | 11.41 | 11.32 | 11.32 | 7,215 | -0.10(-0.85%) |
Oct 03, 2017 | 11.32 | 11.46 | 11.27 | 11.41 | 40,272 | +0.10(+0.85%) |
Oct 02, 2017 | 11.27 | 11.44 | 11.27 | 11.32 | 52,503 | +0.10(+0.86%) |
Sep 29, 2017 | 11.36 | 11.51 | 11.22 | 11.22 | 83,268 | -0.05(-0.43%) |
Sep 28, 2017 | 11.46 | 11.46 | 11.27 | 11.27 | 10,235 | -0.15(-1.27%) |
Sep 27, 2017 | 11.52 | 11.55 | 11.41 | 11.41 | 9,674 | -0.10(-0.84%) |
Sep 26, 2017 | 11.41 | 11.61 | 11.36 | 11.51 | 13,956 | +0.15(+1.28%) |
Sep 25, 2017 | 11.56 | 11.61 | 11.36 | 11.36 | 51,856 | -0.05(-0.42%) |
Sep 22, 2017 | 11.61 | 11.61 | 11.36 | 11.41 | 58,942 | -0.19(-1.67%) |
Sep 21, 2017 | 11.51 | 11.61 | 11.51 | 11.61 | 3,877 | +0.05(+0.42%) |
Sep 20, 2017 | 11.46 | 11.56 | 11.41 | 11.56 | 8,318 | +0.00(+0.00%) |
Sep 19, 2017 | 11.51 | 11.56 | 11.41 | 11.56 | 13,813 | -0.05(-0.42%) |
Sep 18, 2017 | 11.61 | 11.61 | 11.48 | 11.61 | 13,835 | +0.00(+0.00%) |
Sep 15, 2017 | 11.56 | 11.61 | 11.46 | 11.61 | 116,923 | +0.00(+0.00%) |
Sep 14, 2017 | 11.41 | 11.61 | 11.41 | 11.61 | 8,014 | +0.15(+1.27%) |
Sep 13, 2017 | 11.41 | 11.51 | 11.36 | 11.46 | 5,522 | +0.05(+0.42%) |
Sep 12, 2017 | 11.61 | 11.61 | 11.27 | 11.41 | 13,980 | -0.05(-0.42%) |
Sep 11, 2017 | 11.65 | 11.65 | 11.46 | 11.46 | 10,120 | -0.15(-1.25%) |
Sep 08, 2017 | 11.51 | 11.61 | 11.51 | 11.61 | 2,263 | +0.05(+0.42%) |
Sep 07, 2017 | 11.56 | 11.56 | 11.41 | 11.56 | 68,215 | +0.05(+0.42%) |
Sep 06, 2017 | 11.46 | 11.51 | 11.36 | 11.51 | 20,909 | +0.10(+0.85%) |
Sep 05, 2017 | 11.61 | 11.70 | 11.17 | 11.41 | 37,353 | -0.14(-1.25%) |
Sep 01, 2017 | 11.46 | 11.61 | 11.41 | 11.56 | 10,096 | +0.05(+0.42%) |
Aug 31, 2017 | 11.46 | 11.65 | 11.46 | 11.51 | 90,711 | +0.05(+0.42%) |
Aug 30, 2017 | 11.32 | 11.46 | 11.32 | 11.46 | 5,386 | +0.14(+1.28%) |
Aug 29, 2017 | 11.32 | 11.51 | 11.12 | 11.32 | 129,056 | -0.05(-0.43%) |
Aug 28, 2017 | 11.36 | 11.51 | 11.36 | 11.36 | 42,163 | -0.10(-0.84%) |
Aug 25, 2017 | 11.46 | 11.51 | 11.36 | 11.46 | 3,943 | +0.00(+0.00%) |
Aug 24, 2017 | 11.51 | 11.51 | 11.41 | 11.46 | 5,973 | -0.05(-0.42%) |
Aug 23, 2017 | 11.46 | 11.51 | 11.46 | 11.51 | 8,111 | +0.00(+0.00%) |
Aug 22, 2017 | 11.41 | 11.56 | 11.41 | 11.51 | 93,588 | +0.10(+0.85%) |
Aug 21, 2017 | 11.51 | 11.51 | 11.36 | 11.41 | 21,458 | -0.10(-0.84%) |
Aug 18, 2017 | 11.50 | 11.51 | 11.46 | 11.51 | 7,611 | +0.00(+0.00%) |
Aug 17, 2017 | 11.46 | 11.56 | 11.34 | 11.51 | 32,612 | +0.10(+0.85%) |
Aug 16, 2017 | 11.46 | 11.48 | 11.32 | 11.41 | 69,716 | -0.07(-0.63%) |
Aug 15, 2017 | 10.83 | 11.51 | 10.78 | 11.48 | 72,487 | -0.02(-0.21%) |
Aug 14, 2017 | 11.51 | 11.65 | 11.41 | 11.51 | 81,281 | +0.00(+0.00%) |
Aug 11, 2017 | 11.41 | 11.51 | 11.41 | 11.51 | 18,314 | +0.10(+0.85%) |
Aug 10, 2017 | 11.46 | 11.56 | 11.32 | 11.41 | 92,801 | -0.05(-0.42%) |
Aug 09, 2017 | 11.51 | 11.61 | 11.27 | 11.46 | 59,909 | +0.00(+0.00%) |
Aug 08, 2017 | 11.46 | 11.65 | 11.41 | 11.46 | 35,698 | +0.00(+0.00%) |
Aug 07, 2017 | 11.51 | 11.51 | 11.39 | 11.46 | 19,525 | +0.00(+0.00%) |
Aug 04, 2017 | 11.51 | 11.51 | 11.46 | 11.46 | 26,749 | -0.05(-0.42%) |
Aug 03, 2017 | 11.46 | 11.51 | 11.33 | 11.51 | 22,813 | +0.05(+0.42%) |
Aug 02, 2017 | 11.51 | 11.51 | 11.36 | 11.46 | 17,832 | +0.00(+0.00%) |