Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.97 | 12.32 | 11.96 | 12.27 | 80,423 | +0.37(+3.11%) |
Oct 30, 2017 | 12.01 | 12.01 | 11.78 | 11.90 | 45,120 | -0.07(-0.58%) |
Oct 27, 2017 | 12.03 | 12.03 | 11.86 | 11.97 | 48,113 | +0.03(+0.25%) |
Oct 26, 2017 | 12.07 | 12.12 | 11.82 | 11.94 | 59,405 | -0.15(-1.24%) |
Oct 25, 2017 | 12.37 | 12.37 | 12.01 | 12.09 | 29,891 | -0.10(-0.82%) |
Oct 24, 2017 | 12.25 | 12.25 | 12.13 | 12.19 | 221,525 | +0.02(+0.16%) |
Oct 23, 2017 | 12.28 | 12.47 | 12.11 | 12.17 | 48,509 | -0.05(-0.41%) |
Oct 20, 2017 | 12.39 | 12.39 | 11.90 | 12.22 | 174,189 | -0.03(-0.24%) |
Oct 19, 2017 | 12.44 | 12.63 | 12.12 | 12.25 | 37,436 | -0.20(-1.61%) |
Oct 18, 2017 | 12.50 | 12.73 | 12.40 | 12.45 | 45,271 | -0.03(-0.24%) |
Oct 17, 2017 | 12.68 | 12.77 | 12.39 | 12.48 | 45,585 | -0.27(-2.12%) |
Oct 16, 2017 | 12.77 | 12.91 | 12.57 | 12.75 | 48,753 | -0.05(-0.39%) |
Oct 13, 2017 | 12.77 | 12.87 | 12.37 | 12.80 | 28,614 | +0.00(+0.00%) |
Oct 12, 2017 | 12.75 | 12.94 | 12.31 | 12.80 | 142,363 | +0.11(+0.87%) |
Oct 11, 2017 | 12.69 | 12.75 | 12.65 | 12.69 | 44,118 | +0.01(+0.08%) |
Oct 10, 2017 | 12.54 | 12.75 | 12.42 | 12.68 | 58,826 | +0.13(+1.04%) |
Oct 09, 2017 | 12.75 | 12.75 | 12.46 | 12.55 | 44,862 | -0.13(-1.03%) |
Oct 06, 2017 | 12.42 | 12.75 | 12.40 | 12.68 | 60,239 | +0.22(+1.77%) |
Oct 05, 2017 | 12.09 | 12.60 | 12.02 | 12.46 | 1,290,673 | +0.45(+3.75%) |
Oct 04, 2017 | 12.10 | 12.10 | 11.86 | 12.01 | 142,681 | -0.08(-0.66%) |
Oct 03, 2017 | 12.17 | 12.20 | 12.04 | 12.09 | 79,573 | +0.00(+0.00%) |
Oct 02, 2017 | 12.02 | 12.25 | 11.56 | 12.09 | 113,491 | +0.14(+1.17%) |
Sep 29, 2017 | 12.00 | 12.14 | 11.85 | 11.95 | 77,627 | -0.04(-0.33%) |
Sep 28, 2017 | 11.87 | 11.99 | 11.53 | 11.99 | 30,137 | +0.11(+0.93%) |
Sep 27, 2017 | 11.68 | 11.99 | 11.60 | 11.88 | 64,932 | +0.20(+1.71%) |
Sep 26, 2017 | 11.24 | 11.77 | 11.16 | 11.68 | 58,140 | +0.54(+4.85%) |
Sep 25, 2017 | 10.63 | 11.15 | 10.60 | 11.14 | 135,740 | +0.52(+4.90%) |
Sep 22, 2017 | 10.42 | 10.65 | 10.42 | 10.62 | 485,945 | +0.12(+1.14%) |
Sep 21, 2017 | 10.57 | 10.65 | 10.49 | 10.50 | 112,731 | -0.10(-0.94%) |
Sep 20, 2017 | 10.71 | 10.74 | 10.57 | 10.60 | 38,274 | -0.05(-0.47%) |
Sep 19, 2017 | 10.67 | 10.70 | 10.64 | 10.65 | 37,458 | -0.04(-0.37%) |
Sep 18, 2017 | 10.58 | 10.75 | 10.58 | 10.69 | 34,539 | +0.09(+0.85%) |
Sep 15, 2017 | 10.55 | 10.68 | 10.54 | 10.60 | 180,296 | -0.01(-0.09%) |
Sep 14, 2017 | 10.57 | 10.63 | 10.55 | 10.61 | 12,768 | +0.01(+0.09%) |
Sep 13, 2017 | 10.66 | 10.66 | 10.56 | 10.60 | 27,328 | -0.04(-0.38%) |
Sep 12, 2017 | 10.70 | 10.58 | 10.64 | 15,580 | -0.01(-0.09%) | |
Sep 11, 2017 | 10.69 | 10.69 | 10.59 | 10.65 | 23,364 | +0.07(+0.66%) |
Sep 08, 2017 | 10.66 | 10.66 | 10.54 | 10.58 | 43,564 | +0.04(+0.38%) |
Sep 07, 2017 | 10.60 | 10.68 | 10.49 | 10.54 | 26,734 | +0.02(+0.19%) |
Sep 06, 2017 | 10.50 | 10.66 | 10.42 | 10.52 | 53,674 | +0.02(+0.19%) |
Sep 05, 2017 | 10.49 | 10.67 | 10.45 | 10.50 | 51,474 | +0.01(+0.10%) |
Sep 01, 2017 | 10.39 | 10.50 | 10.29 | 10.49 | 95,373 | +0.20(+1.94%) |
Aug 31, 2017 | 10.40 | 10.42 | 10.22 | 10.29 | 38,569 | -0.09(-0.87%) |
Aug 30, 2017 | 10.26 | 10.41 | 10.24 | 10.38 | 17,850 | +0.09(+0.87%) |
Aug 29, 2017 | 10.10 | 10.37 | 10.10 | 10.29 | 36,549 | +0.13(+1.28%) |
Aug 28, 2017 | 10.16 | 10.19 | 10.10 | 10.16 | 20,417 | -0.10(-0.97%) |
Aug 25, 2017 | 10.03 | 10.27 | 10.03 | 10.26 | 10,709 | +0.13(+1.28%) |
Aug 24, 2017 | 10.06 | 10.19 | 10.05 | 10.13 | 13,737 | +0.08(+0.80%) |
Aug 23, 2017 | 10.24 | 10.37 | 10.00 | 10.05 | 29,193 | -0.32(-3.09%) |
Aug 22, 2017 | 10.22 | 10.37 | 10.16 | 10.37 | 11,610 | +0.26(+2.57%) |
Aug 21, 2017 | 10.19 | 10.33 | 10.09 | 10.11 | 15,605 | -0.22(-2.13%) |
Aug 18, 2017 | 10.14 | 10.34 | 10.14 | 10.33 | 15,791 | +0.07(+0.68%) |
Aug 17, 2017 | 10.33 | 10.34 | 10.23 | 10.26 | 26,972 | -0.11(-1.06%) |
Aug 16, 2017 | 10.47 | 10.55 | 10.37 | 10.37 | 16,021 | -0.11(-1.05%) |
Aug 15, 2017 | 10.50 | 10.50 | 10.43 | 10.48 | 28,335 | -0.02(-0.19%) |
Aug 14, 2017 | 10.21 | 10.50 | 10.21 | 10.50 | 16,680 | +0.24(+2.34%) |
Aug 11, 2017 | 10.17 | 10.31 | 10.08 | 10.26 | 38,286 | +0.06(+0.59%) |
Aug 10, 2017 | 10.00 | 10.25 | 10.00 | 10.20 | 40,066 | +0.17(+1.69%) |
Aug 09, 2017 | 10.09 | 10.20 | 9.980 | 10.03 | 31,670 | -0.18(-1.76%) |
Aug 08, 2017 | 10.18 | 10.39 | 10.05 | 10.21 | 13,673 | -0.04(-0.39%) |
Aug 07, 2017 | 10.42 | 10.42 | 10.10 | 10.25 | 36,900 | -0.18(-1.73%) |
Aug 04, 2017 | 10.30 | 10.63 | 10.23 | 10.43 | 25,115 | +0.20(+1.96%) |
Aug 03, 2017 | 10.00 | 10.23 | 9.800 | 10.23 | 43,854 | +0.22(+2.20%) |
Aug 02, 2017 | 10.26 | 10.26 | 9.980 | 10.01 | 22,830 | -0.26(-2.53%) |