Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.26 | 11.33 | 11.26 | 11.31 | 13,009 | +0.05(+0.44%) |
Nov 29, 2017 | 11.28 | 11.30 | 11.25 | 11.26 | 3,336 | +0.06(+0.53%) |
Nov 28, 2017 | 11.32 | 11.34 | 11.20 | 11.20 | 5,058 | -0.10(-0.88%) |
Nov 27, 2017 | 11.40 | 11.40 | 11.30 | 11.30 | 17,061 | -0.08(-0.75%) |
Nov 24, 2017 | 11.40 | 11.50 | 11.30 | 11.38 | 5,493 | +0.11(+0.93%) |
Nov 22, 2017 | 11.20 | 11.32 | 11.20 | 11.28 | 16,116 | +0.03(+0.27%) |
Nov 21, 2017 | 11.09 | 11.33 | 11.09 | 11.25 | 11,759 | +0.04(+0.31%) |
Nov 20, 2017 | 11.20 | 11.24 | 11.19 | 11.21 | 14,055 | -0.03(-0.27%) |
Nov 17, 2017 | 11.35 | 11.35 | 11.24 | 11.24 | 34,992 | -0.07(-0.57%) |
Nov 16, 2017 | 11.21 | 11.39 | 11.21 | 11.31 | 11,903 | -0.08(-0.70%) |
Nov 15, 2017 | 11.27 | 11.53 | 11.27 | 11.39 | 7,532 | -0.14(-1.26%) |
Nov 14, 2017 | 11.41 | 11.70 | 11.34 | 11.54 | 23,141 | -0.00(-0.04%) |
Nov 13, 2017 | 11.60 | 11.66 | 11.49 | 11.54 | 16,086 | -0.09(-0.77%) |
Nov 10, 2017 | 11.55 | 11.68 | 11.55 | 11.63 | 5,768 | +0.03(+0.26%) |
Nov 09, 2017 | 11.66 | 11.74 | 11.60 | 11.60 | 8,050 | -0.10(-0.85%) |
Nov 08, 2017 | 11.59 | 11.70 | 11.55 | 11.70 | 10,712 | +0.14(+1.21%) |
Nov 07, 2017 | 11.70 | 11.70 | 11.50 | 11.56 | 13,290 | -0.04(-0.34%) |
Nov 06, 2017 | 11.50 | 11.62 | 11.50 | 11.60 | 22,638 | +0.04(+0.35%) |
Nov 03, 2017 | 11.60 | 11.75 | 11.55 | 11.56 | 32,587 | -0.54(-4.46%) |
Nov 02, 2017 | 11.82 | 12.10 | 11.82 | 12.10 | 61,834 | +0.54(+4.72%) |
Nov 01, 2017 | 11.65 | 11.66 | 11.54 | 11.55 | 51,946 | +0.02(+0.13%) |
Oct 31, 2017 | 11.37 | 11.54 | 11.37 | 11.54 | 9,880 | -0.06(-0.47%) |
Oct 30, 2017 | 11.60 | 11.78 | 11.59 | 11.60 | 16,216 | -0.18(-1.57%) |
Oct 27, 2017 | 11.68 | 11.82 | 11.68 | 11.78 | 12,885 | +0.03(+0.27%) |
Oct 26, 2017 | 11.55 | 11.83 | 11.55 | 11.75 | 17,996 | +0.19(+1.63%) |
Oct 25, 2017 | 11.55 | 11.63 | 11.55 | 11.56 | 5,665 | -0.01(-0.13%) |
Oct 24, 2017 | 11.42 | 11.60 | 11.42 | 11.57 | 11,750 | -0.05(-0.43%) |
Oct 23, 2017 | 11.53 | 11.68 | 11.53 | 11.62 | 8,081 | -0.02(-0.13%) |
Oct 20, 2017 | 11.94 | 11.94 | 11.50 | 11.64 | 9,633 | +0.20(+1.70%) |
Oct 19, 2017 | 11.43 | 11.53 | 11.41 | 11.45 | 8,749 | -0.05(-0.48%) |
Oct 18, 2017 | 11.72 | 11.72 | 11.43 | 11.50 | 8,480 | -0.00(-0.00%) |
Oct 17, 2017 | 11.68 | 11.68 | 11.45 | 11.50 | 18,771 | -0.05(-0.43%) |
Oct 16, 2017 | 11.41 | 11.61 | 11.41 | 11.55 | 28,565 | +0.11(+0.96%) |
Oct 13, 2017 | 11.35 | 11.47 | 11.35 | 11.44 | 28,145 | +0.33(+2.97%) |
Oct 12, 2017 | 11.13 | 11.15 | 11.10 | 11.11 | 2,581 | +0.06(+0.54%) |
Oct 11, 2017 | 11.17 | 11.18 | 11.01 | 11.05 | 9,835 | -0.12(-1.07%) |
Oct 10, 2017 | 11.28 | 11.28 | 11.14 | 11.17 | 10,934 | +0.06(+0.54%) |
Oct 09, 2017 | 11.14 | 11.14 | 11.10 | 11.11 | 43,711 | +0.06(+0.54%) |
Oct 06, 2017 | 10.90 | 11.13 | 10.90 | 11.05 | 15,147 | +0.05(+0.45%) |
Oct 05, 2017 | 10.95 | 11.06 | 10.95 | 11.00 | 11,726 | +0.00(+0.00%) |
Oct 04, 2017 | 11.21 | 11.21 | 10.95 | 11.00 | 14,353 | -0.16(-1.43%) |
Oct 03, 2017 | 11.06 | 11.38 | 11.06 | 11.16 | 19,691 | +0.10(+0.90%) |
Oct 02, 2017 | 10.97 | 11.16 | 10.97 | 11.06 | 50,985 | +0.07(+0.64%) |
Sep 29, 2017 | 10.82 | 11.04 | 10.82 | 10.99 | 53,998 | +0.02(+0.18%) |
Sep 28, 2017 | 11.06 | 11.10 | 10.90 | 10.97 | 15,168 | -0.03(-0.27%) |
Sep 27, 2017 | 10.98 | 11.11 | 10.98 | 11.00 | 39,394 | +0.38(+3.58%) |
Sep 26, 2017 | 10.56 | 10.68 | 10.56 | 10.62 | 26,708 | +0.05(+0.52%) |
Sep 25, 2017 | 10.55 | 10.70 | 10.55 | 10.56 | 11,098 | -0.09(-0.80%) |
Sep 22, 2017 | 10.72 | 10.72 | 10.65 | 10.65 | 6,207 | +0.00(+0.00%) |
Sep 21, 2017 | 10.60 | 10.72 | 10.60 | 10.65 | 10,201 | +0.02(+0.19%) |
Sep 20, 2017 | 10.63 | 10.73 | 10.60 | 10.63 | 19,965 | -0.02(-0.19%) |
Sep 19, 2017 | 10.60 | 10.66 | 10.60 | 10.65 | 27,114 | -0.05(-0.47%) |
Sep 18, 2017 | 10.79 | 10.79 | 10.70 | 10.70 | 10,206 | -0.09(-0.83%) |
Sep 15, 2017 | 10.71 | 10.79 | 10.70 | 10.79 | 5,744 | -0.01(-0.09%) |
Sep 14, 2017 | 10.90 | 10.90 | 10.69 | 10.80 | 113,595 | -0.01(-0.09%) |
Sep 13, 2017 | 10.90 | 10.90 | 10.81 | 10.81 | 15,617 | -0.07(-0.69%) |
Sep 12, 2017 | 10.70 | 10.90 | 10.70 | 10.88 | 38,782 | +0.06(+0.60%) |
Sep 11, 2017 | 10.60 | 10.86 | 10.60 | 10.82 | 20,135 | +0.19(+1.79%) |
Sep 08, 2017 | 10.62 | 10.72 | 10.62 | 10.63 | 11,390 | +0.09(+0.85%) |
Sep 07, 2017 | 10.51 | 10.62 | 10.51 | 10.54 | 28,714 | -0.14(-1.31%) |
Sep 06, 2017 | 10.86 | 10.86 | 10.67 | 10.68 | 71,355 | +0.03(+0.28%) |
Sep 05, 2017 | 10.64 | 10.80 | 10.64 | 10.65 | 68,073 | -0.19(-1.75%) |