Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.64 | 11.69 | 11.56 | 11.66 | 985,755 | +0.05(+0.47%) |
Sep 28, 2017 | 11.54 | 11.66 | 11.52 | 11.61 | 453,090 | +0.06(+0.54%) |
Sep 27, 2017 | 11.62 | 11.55 | 1,035,500 | +0.04(+0.37%) | ||
Sep 26, 2017 | 11.52 | 11.57 | 11.43 | 11.51 | 702,315 | +0.00(+0.00%) |
Sep 25, 2017 | 11.50 | 11.54 | 11.37 | 11.51 | 781,020 | +0.03(+0.23%) |
Sep 22, 2017 | 11.29 | 11.50 | 11.26 | 11.48 | 1,083,505 | +0.17(+1.47%) |
Sep 21, 2017 | 11.31 | 11.41 | 11.27 | 11.31 | 762,345 | +0.00(+0.00%) |
Sep 20, 2017 | 11.17 | 11.35 | 11.17 | 11.31 | 625,410 | +0.15(+1.31%) |
Sep 19, 2017 | 11.13 | 11.18 | 11.10 | 11.17 | 1,078,465 | +0.02(+0.14%) |
Sep 18, 2017 | 11.16 | 11.27 | 11.05 | 11.15 | 835,615 | -0.04(-0.39%) |
Sep 15, 2017 | 11.21 | 11.29 | 11.14 | 11.20 | 1,800,945 | +0.01(+0.05%) |
Sep 14, 2017 | 11.27 | 11.29 | 11.16 | 11.19 | 564,760 | -0.09(-0.76%) |
Sep 13, 2017 | 11.34 | 11.38 | 11.25 | 11.28 | 527,530 | -0.07(-0.65%) |
Sep 12, 2017 | 11.31 | 11.36 | 11.27 | 11.35 | 852,670 | +0.07(+0.62%) |
Sep 11, 2017 | 11.17 | 11.32 | 11.14 | 11.28 | 909,545 | +0.16(+1.46%) |
Sep 08, 2017 | 11.13 | 11.20 | 11.06 | 11.12 | 775,215 | -0.04(-0.32%) |
Sep 07, 2017 | 11.13 | 11.29 | 11.09 | 11.15 | 1,554,040 | +0.04(+0.38%) |
Sep 06, 2017 | 11.22 | 11.23 | 10.98 | 11.11 | 2,624,290 | -0.08(-0.71%) |
Sep 05, 2017 | 11.27 | 11.30 | 11.15 | 11.19 | 339,110 | -0.10(-0.92%) |
Sep 01, 2017 | 11.27 | 11.32 | 11.24 | 11.30 | 249,275 | +0.04(+0.36%) |
Aug 31, 2017 | 11.18 | 11.31 | 11.18 | 11.26 | 488,300 | +0.08(+0.70%) |
Aug 30, 2017 | 11.17 | 11.20 | 11.14 | 11.18 | 296,050 | +0.01(+0.13%) |
Aug 29, 2017 | 11.07 | 11.18 | 11.05 | 11.16 | 482,205 | +0.05(+0.41%) |
Aug 28, 2017 | 11.10 | 11.16 | 11.05 | 11.12 | 425,485 | +0.04(+0.32%) |
Aug 25, 2017 | 11.10 | 11.18 | 11.05 | 11.08 | 541,795 | +0.04(+0.34%) |
Aug 24, 2017 | 10.97 | 11.05 | 10.97 | 11.04 | 491,970 | +0.07(+0.62%) |
Aug 23, 2017 | 11.00 | 11.06 | 10.92 | 10.98 | 1,167,955 | -0.07(-0.62%) |
Aug 22, 2017 | 11.11 | 11.18 | 11.01 | 11.04 | 754,335 | -0.05(-0.41%) |
Aug 21, 2017 | 11.08 | 11.15 | 11.00 | 11.09 | 608,785 | -0.00(-0.02%) |
Aug 18, 2017 | 11.03 | 11.13 | 10.87 | 11.09 | 864,295 | -0.03(-0.25%) |
Aug 17, 2017 | 11.17 | 11.25 | 11.05 | 11.12 | 625,970 | -0.05(-0.47%) |
Aug 16, 2017 | 11.12 | 11.27 | 11.07 | 11.17 | 764,690 | +0.10(+0.92%) |
Aug 15, 2017 | 11.40 | 11.40 | 11.06 | 11.07 | 669,550 | -0.32(-2.79%) |
Aug 14, 2017 | 11.27 | 11.41 | 11.23 | 11.39 | 618,660 | +0.20(+1.77%) |
Aug 11, 2017 | 11.14 | 11.22 | 11.05 | 11.19 | 811,090 | +0.10(+0.87%) |
Aug 10, 2017 | 11.09 | 11.23 | 11.03 | 11.09 | 949,620 | -0.04(-0.40%) |
Aug 09, 2017 | 10.89 | 11.28 | 10.76 | 11.14 | 795,870 | -0.20(-1.80%) |
Aug 08, 2017 | 11.34 | 11.50 | 11.31 | 11.34 | 487,380 | -0.01(-0.07%) |
Aug 07, 2017 | 11.36 | 11.36 | 10.87 | 11.35 | 408,785 | -0.00(-0.04%) |
Aug 04, 2017 | 11.50 | 11.24 | 11.35 | 488,570 | -0.12(-1.01%) | |
Aug 03, 2017 | 11.53 | 11.71 | 11.43 | 11.47 | 462,150 | -0.03(-0.28%) |
Aug 02, 2017 | 11.67 | 11.69 | 11.38 | 11.50 | 568,365 | -0.17(-1.46%) |
Aug 01, 2017 | 11.52 | 11.70 | 11.45 | 11.67 | 795,055 | +0.16(+1.41%) |
Jul 31, 2017 | 11.54 | 11.66 | 11.45 | 11.51 | 830,580 | -0.01(-0.09%) |
Jul 28, 2017 | 11.30 | 11.97 | 11.30 | 11.52 | 840,545 | +0.26(+2.29%) |
Jul 27, 2017 | 11.70 | 11.70 | 11.21 | 11.26 | 904,770 | +0.13(+1.20%) |
Jul 26, 2017 | 11.18 | 11.19 | 11.00 | 11.13 | 612,045 | -0.04(-0.38%) |
Jul 25, 2017 | 10.97 | 11.23 | 10.83 | 11.17 | 1,188,440 | +0.21(+1.93%) |
Jul 24, 2017 | 10.99 | 11.00 | 10.88 | 10.96 | 671,720 | -0.04(-0.33%) |
Jul 21, 2017 | 11.06 | 11.09 | 10.97 | 10.99 | 778,270 | -0.01(-0.05%) |
Jul 20, 2017 | 11.07 | 11.00 | 11.00 | 667,410 | -0.07(-0.61%) | |
Jul 19, 2017 | 10.94 | 11.07 | 10.94 | 11.07 | 470,120 | +0.15(+1.34%) |
Jul 18, 2017 | 10.82 | 11.06 | 10.50 | 10.92 | 808,930 | -0.11(-1.02%) |
Jul 17, 2017 | 11.04 | 11.10 | 10.90 | 11.03 | 583,060 | +0.00(+0.00%) |
Jul 14, 2017 | 11.00 | 11.06 | 10.96 | 11.03 | 411,825 | +0.03(+0.29%) |
Jul 13, 2017 | 11.03 | 11.04 | 10.97 | 11.00 | 651,500 | -0.06(-0.58%) |
Jul 12, 2017 | 11.06 | 11.11 | 11.00 | 11.07 | 380,705 | +0.07(+0.65%) |
Jul 11, 2017 | 10.97 | 11.09 | 10.90 | 10.99 | 737,775 | +0.03(+0.24%) |
Jul 10, 2017 | 10.97 | 11.02 | 10.91 | 10.97 | 695,790 | -0.01(-0.07%) |
Jul 07, 2017 | 10.95 | 11.06 | 10.95 | 10.98 | 567,435 | +0.09(+0.81%) |
Jul 06, 2017 | 10.98 | 10.98 | 10.76 | 10.89 | 567,275 | -0.15(-1.34%) |
Jul 05, 2017 | 11.14 | 11.14 | 10.96 | 11.04 | 658,930 | -0.06(-0.56%) |