Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.90 | 12.10 | 11.90 | 12.00 | 24,043 | +0.00(+0.00%) |
Sep 28, 2017 | 11.90 | 12.00 | 11.75 | 12.00 | 19,278 | +0.20(+1.69%) |
Sep 27, 2017 | 11.40 | 12.00 | 11.40 | 11.80 | 59,387 | +0.30(+2.61%) |
Sep 26, 2017 | 11.70 | 11.70 | 11.47 | 11.50 | 15,281 | -0.20(-1.71%) |
Sep 25, 2017 | 11.80 | 11.80 | 11.50 | 11.70 | 42,557 | -0.15(-1.27%) |
Sep 22, 2017 | 11.45 | 12.05 | 11.45 | 11.85 | 57,790 | +0.40(+3.49%) |
Sep 21, 2017 | 11.35 | 11.50 | 11.20 | 11.45 | 60,815 | +0.15(+1.33%) |
Sep 20, 2017 | 11.35 | 11.60 | 11.30 | 11.30 | 33,974 | -0.10(-0.88%) |
Sep 19, 2017 | 11.20 | 11.40 | 11.20 | 11.40 | 11,081 | +0.15(+1.33%) |
Sep 18, 2017 | 11.35 | 11.35 | 11.25 | 11.25 | 26,890 | -0.15(-1.32%) |
Sep 15, 2017 | 11.40 | 11.57 | 11.25 | 11.40 | 80,863 | +0.00(+0.00%) |
Sep 14, 2017 | 11.25 | 11.55 | 11.25 | 11.40 | 34,359 | +0.15(+1.33%) |
Sep 13, 2017 | 11.47 | 11.55 | 11.25 | 11.25 | 26,669 | -0.20(-1.75%) |
Sep 12, 2017 | 11.50 | 11.65 | 11.40 | 11.45 | 20,843 | -0.15(-1.29%) |
Sep 11, 2017 | 11.15 | 11.60 | 11.05 | 11.60 | 92,935 | +0.45(+4.04%) |
Sep 08, 2017 | 11.25 | 11.45 | 11.10 | 11.15 | 34,068 | -0.10(-0.89%) |
Sep 07, 2017 | 11.10 | 11.25 | 11.05 | 11.25 | 60,339 | +0.10(+0.90%) |
Sep 06, 2017 | 11.00 | 11.25 | 10.85 | 11.15 | 209,460 | +0.20(+1.83%) |
Sep 05, 2017 | 11.00 | 10.90 | 10.95 | 17,397 | -0.05(-0.45%) | |
Sep 01, 2017 | 11.15 | 11.15 | 10.95 | 11.00 | 33,327 | -0.15(-1.35%) |
Aug 31, 2017 | 11.10 | 11.30 | 11.00 | 11.15 | 16,754 | +0.05(+0.45%) |
Aug 30, 2017 | 11.15 | 11.20 | 11.10 | 11.10 | 25,503 | -0.05(-0.45%) |
Aug 29, 2017 | 11.15 | 11.30 | 11.10 | 11.15 | 18,581 | -0.05(-0.45%) |
Aug 28, 2017 | 11.45 | 11.45 | 11.15 | 11.20 | 19,002 | -0.20(-1.75%) |
Aug 25, 2017 | 11.60 | 11.60 | 11.30 | 11.40 | 40,508 | -0.20(-1.72%) |
Aug 24, 2017 | 11.50 | 11.60 | 11.45 | 11.60 | 35,374 | +0.20(+1.75%) |
Aug 23, 2017 | 11.50 | 11.65 | 11.25 | 11.40 | 46,689 | -0.20(-1.72%) |
Aug 22, 2017 | 11.65 | 11.80 | 11.60 | 11.60 | 21,033 | -0.05(-0.43%) |
Aug 21, 2017 | 11.45 | 11.75 | 11.35 | 11.65 | 24,613 | +0.15(+1.30%) |
Aug 18, 2017 | 11.15 | 11.55 | 11.13 | 11.50 | 67,170 | +0.25(+2.22%) |
Aug 17, 2017 | 11.15 | 11.40 | 11.15 | 11.25 | 55,879 | -0.15(-1.32%) |
Aug 16, 2017 | 11.40 | 11.50 | 11.20 | 11.40 | 22,977 | +0.05(+0.44%) |
Aug 15, 2017 | 11.50 | 11.57 | 11.35 | 11.35 | 34,429 | -0.20(-1.73%) |
Aug 14, 2017 | 11.25 | 11.75 | 11.25 | 11.55 | 37,001 | +0.25(+2.21%) |
Aug 11, 2017 | 11.25 | 11.45 | 11.05 | 11.30 | 65,057 | +0.05(+0.44%) |
Aug 10, 2017 | 11.50 | 11.80 | 11.20 | 11.25 | 57,988 | -0.45(-3.85%) |
Aug 09, 2017 | 12.00 | 12.05 | 11.50 | 11.70 | 82,049 | -0.30(-2.50%) |
Aug 08, 2017 | 13.05 | 13.50 | 12.00 | 12.00 | 165,319 | -0.85(-6.61%) |
Aug 07, 2017 | 12.00 | 13.03 | 12.00 | 12.85 | 162,343 | +0.90(+7.53%) |
Aug 04, 2017 | 12.05 | 11.60 | 11.95 | 47,627 | +0.25(+2.14%) | |
Aug 03, 2017 | 11.75 | 12.03 | 11.60 | 11.70 | 29,205 | -0.05(-0.43%) |
Aug 02, 2017 | 12.18 | 12.18 | 11.70 | 11.75 | 32,562 | -0.40(-3.29%) |
Aug 01, 2017 | 12.05 | 12.25 | 11.77 | 12.15 | 42,742 | +0.10(+0.83%) |
Jul 31, 2017 | 12.10 | 12.30 | 12.00 | 12.05 | 38,242 | +0.05(+0.42%) |
Jul 28, 2017 | 11.60 | 12.05 | 11.60 | 12.00 | 27,305 | +0.35(+3.00%) |
Jul 27, 2017 | 11.75 | 11.50 | 11.65 | 33,348 | -0.10(-0.85%) | |
Jul 26, 2017 | 12.00 | 12.05 | 11.65 | 11.75 | 36,314 | -0.25(-2.08%) |
Jul 25, 2017 | 11.95 | 12.45 | 11.95 | 12.00 | 61,896 | +0.05(+0.42%) |
Jul 24, 2017 | 11.85 | 12.00 | 11.85 | 11.95 | 49,043 | +0.10(+0.84%) |
Jul 21, 2017 | 11.95 | 12.00 | 11.80 | 11.85 | 76,529 | +0.00(+0.00%) |
Jul 20, 2017 | 11.95 | 11.50 | 11.85 | 36,014 | +0.35(+3.04%) | |
Jul 19, 2017 | 11.35 | 11.69 | 11.35 | 11.50 | 35,290 | +0.20(+1.77%) |
Jul 18, 2017 | 10.95 | 11.40 | 10.93 | 11.30 | 48,598 | +0.35(+3.20%) |
Jul 17, 2017 | 10.85 | 11.10 | 10.85 | 10.95 | 17,862 | +0.15(+1.39%) |
Jul 14, 2017 | 10.65 | 10.85 | 10.62 | 10.80 | 35,604 | +0.20(+1.89%) |
Jul 13, 2017 | 10.80 | 10.82 | 10.55 | 10.60 | 45,828 | -0.15(-1.40%) |
Jul 12, 2017 | 10.50 | 10.95 | 10.50 | 10.75 | 32,167 | +0.25(+2.38%) |
Jul 11, 2017 | 10.40 | 10.55 | 10.35 | 10.50 | 24,421 | +0.00(+0.00%) |
Jul 10, 2017 | 10.80 | 10.85 | 10.40 | 10.50 | 62,434 | -0.35(-3.23%) |
Jul 07, 2017 | 10.50 | 10.90 | 10.50 | 10.85 | 25,493 | +0.35(+3.33%) |
Jul 06, 2017 | 10.70 | 11.10 | 10.50 | 10.50 | 53,341 | -0.40(-3.67%) |
Jul 05, 2017 | 11.20 | 11.30 | 10.85 | 10.90 | 23,483 | -0.35(-3.11%) |