Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.15 | 12.50 | 12.15 | 12.40 | 248,889 | +0.10(+0.81%) |
Sep 28, 2017 | 12.00 | 12.65 | 11.85 | 12.30 | 812,392 | +0.80(+6.96%) |
Sep 27, 2017 | 11.60 | 11.75 | 11.50 | 11.50 | 242,793 | -0.10(-0.86%) |
Sep 26, 2017 | 11.65 | 11.68 | 11.50 | 11.60 | 195,825 | -0.05(-0.43%) |
Sep 25, 2017 | 11.60 | 11.70 | 11.50 | 11.65 | 163,544 | +0.05(+0.43%) |
Sep 22, 2017 | 11.55 | 11.70 | 11.53 | 11.60 | 111,485 | +0.05(+0.43%) |
Sep 21, 2017 | 11.60 | 11.75 | 11.45 | 11.55 | 130,992 | -0.05(-0.43%) |
Sep 20, 2017 | 11.30 | 11.70 | 11.30 | 11.60 | 177,622 | +0.25(+2.20%) |
Sep 19, 2017 | 11.30 | 11.45 | 11.20 | 11.35 | 200,605 | +0.00(+0.00%) |
Sep 18, 2017 | 11.65 | 11.65 | 11.35 | 11.35 | 233,486 | -0.20(-1.73%) |
Sep 15, 2017 | 11.20 | 11.60 | 11.10 | 11.55 | 534,201 | +0.35(+3.13%) |
Sep 14, 2017 | 11.30 | 11.40 | 11.11 | 11.20 | 432,521 | -0.10(-0.88%) |
Sep 13, 2017 | 11.30 | 11.45 | 11.30 | 11.30 | 356,983 | -0.05(-0.44%) |
Sep 12, 2017 | 11.25 | 11.45 | 11.15 | 11.35 | 216,809 | +0.15(+1.34%) |
Sep 11, 2017 | 11.15 | 11.32 | 11.05 | 11.20 | 374,721 | +0.20(+1.82%) |
Sep 08, 2017 | 11.40 | 11.40 | 10.97 | 11.00 | 528,391 | -0.35(-3.08%) |
Sep 07, 2017 | 11.65 | 11.65 | 11.35 | 11.35 | 329,670 | -0.25(-2.16%) |
Sep 06, 2017 | 11.75 | 11.75 | 11.55 | 11.60 | 332,574 | -0.05(-0.43%) |
Sep 05, 2017 | 11.75 | 11.80 | 11.57 | 11.65 | 381,243 | -0.15(-1.27%) |
Sep 01, 2017 | 12.10 | 12.12 | 11.75 | 11.80 | 138,531 | -0.20(-1.67%) |
Aug 31, 2017 | 11.90 | 12.15 | 11.85 | 12.00 | 445,295 | +0.20(+1.69%) |
Aug 30, 2017 | 11.65 | 11.95 | 11.55 | 11.80 | 294,258 | +0.20(+1.72%) |
Aug 29, 2017 | 11.50 | 11.70 | 11.50 | 11.60 | 289,087 | +0.00(+0.00%) |
Aug 28, 2017 | 11.70 | 11.70 | 11.55 | 11.60 | 356,323 | -0.05(-0.43%) |
Aug 25, 2017 | 11.75 | 11.85 | 11.50 | 11.65 | 488,686 | -0.10(-0.85%) |
Aug 24, 2017 | 11.50 | 11.90 | 11.45 | 11.75 | 608,428 | +0.25(+2.17%) |
Aug 23, 2017 | 11.60 | 11.60 | 11.45 | 11.50 | 331,619 | -0.15(-1.29%) |
Aug 22, 2017 | 11.30 | 11.75 | 11.30 | 11.65 | 469,444 | +0.35(+3.10%) |
Aug 21, 2017 | 11.30 | 11.50 | 11.10 | 11.30 | 427,075 | -0.05(-0.44%) |
Aug 18, 2017 | 11.10 | 11.45 | 11.05 | 11.35 | 360,260 | +0.15(+1.34%) |
Aug 17, 2017 | 11.45 | 11.55 | 11.20 | 11.20 | 353,719 | -0.30(-2.61%) |
Aug 16, 2017 | 11.25 | 11.55 | 11.25 | 11.50 | 315,040 | +0.25(+2.22%) |
Aug 15, 2017 | 11.30 | 11.30 | 11.15 | 11.25 | 337,039 | +0.05(+0.45%) |
Aug 14, 2017 | 11.30 | 11.35 | 11.10 | 11.20 | 255,268 | +0.00(+0.00%) |
Aug 11, 2017 | 11.15 | 11.20 | 11.03 | 11.20 | 480,098 | +0.10(+0.90%) |
Aug 10, 2017 | 11.05 | 11.20 | 11.00 | 11.10 | 332,342 | -0.05(-0.45%) |
Aug 09, 2017 | 10.90 | 11.15 | 10.80 | 11.15 | 336,430 | +0.25(+2.29%) |
Aug 08, 2017 | 10.85 | 11.05 | 10.60 | 10.90 | 599,231 | -0.05(-0.46%) |
Aug 07, 2017 | 10.95 | 11.15 | 10.80 | 10.95 | 675,911 | -0.20(-1.79%) |
Aug 04, 2017 | 11.60 | 10.90 | 11.15 | 1,616,877 | +0.25(+2.29%) | |
Aug 03, 2017 | 11.05 | 11.10 | 10.80 | 10.90 | 576,812 | -0.10(-0.91%) |
Aug 02, 2017 | 11.20 | 11.25 | 10.95 | 11.00 | 567,610 | -0.15(-1.35%) |
Aug 01, 2017 | 11.60 | 11.60 | 11.10 | 11.15 | 458,814 | -0.35(-3.04%) |
Jul 31, 2017 | 11.85 | 11.90 | 11.45 | 11.50 | 578,911 | -0.25(-2.13%) |
Jul 28, 2017 | 11.85 | 11.93 | 11.75 | 11.75 | 265,869 | -0.15(-1.26%) |
Jul 27, 2017 | 12.00 | 12.00 | 11.80 | 11.90 | 205,170 | -0.10(-0.83%) |
Jul 26, 2017 | 11.95 | 12.15 | 11.80 | 12.00 | 228,318 | +0.10(+0.84%) |
Jul 25, 2017 | 11.85 | 12.05 | 11.75 | 11.90 | 196,666 | +0.10(+0.85%) |
Jul 24, 2017 | 12.05 | 12.05 | 11.75 | 11.80 | 348,861 | -0.25(-2.07%) |
Jul 21, 2017 | 12.35 | 12.35 | 11.90 | 12.05 | 317,245 | -0.60(-4.74%) |
Jul 20, 2017 | 12.80 | 12.55 | 12.65 | 180,822 | +0.10(+0.80%) | |
Jul 19, 2017 | 12.40 | 12.65 | 12.40 | 12.55 | 217,019 | +0.10(+0.80%) |
Jul 18, 2017 | 12.45 | 12.53 | 12.25 | 12.45 | 305,269 | -0.10(-0.80%) |
Jul 17, 2017 | 12.60 | 12.72 | 12.40 | 12.55 | 264,461 | -0.05(-0.40%) |
Jul 14, 2017 | 12.65 | 12.70 | 12.35 | 12.60 | 281,768 | -0.10(-0.79%) |
Jul 13, 2017 | 12.45 | 12.90 | 12.15 | 12.70 | 306,449 | +0.15(+1.20%) |
Jul 12, 2017 | 12.10 | 12.60 | 12.10 | 12.55 | 371,796 | +0.55(+4.58%) |
Jul 11, 2017 | 12.05 | 12.20 | 11.86 | 12.00 | 462,767 | -0.15(-1.23%) |
Jul 10, 2017 | 12.10 | 12.20 | 12.00 | 12.15 | 387,138 | -0.05(-0.41%) |
Jul 07, 2017 | 11.70 | 12.20 | 11.65 | 12.20 | 457,417 | +0.50(+4.27%) |
Jul 06, 2017 | 11.60 | 11.80 | 11.55 | 11.70 | 172,037 | +0.10(+0.86%) |
Jul 05, 2017 | 11.85 | 11.95 | 11.55 | 11.60 | 107,100 | -0.30(-2.52%) |