Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.53 | 11.63 | 11.52 | 11.62 | 165,896 | +0.10(+0.87%) |
Sep 28, 2017 | 11.52 | 11.62 | 11.50 | 11.52 | 141,077 | +0.01(+0.05%) |
Sep 27, 2017 | 11.55 | 11.60 | 11.51 | 11.51 | 140,987 | -0.03(-0.27%) |
Sep 26, 2017 | 11.62 | 11.64 | 11.54 | 11.54 | 152,187 | -0.02(-0.16%) |
Sep 25, 2017 | 11.48 | 11.62 | 11.48 | 11.56 | 138,807 | +0.04(+0.38%) |
Sep 22, 2017 | 11.49 | 11.53 | 11.45 | 11.52 | 119,057 | +0.01(+0.11%) |
Sep 21, 2017 | 11.59 | 11.60 | 11.50 | 11.50 | 143,946 | -0.09(-0.76%) |
Sep 20, 2017 | 11.62 | 11.65 | 11.51 | 11.59 | 116,758 | -0.03(-0.27%) |
Sep 19, 2017 | 11.76 | 11.76 | 11.61 | 11.62 | 177,810 | -0.10(-0.85%) |
Sep 18, 2017 | 11.70 | 11.76 | 11.70 | 11.72 | 142,544 | +0.00(+0.00%) |
Sep 15, 2017 | 11.75 | 11.75 | 11.63 | 11.72 | 78,890 | +0.01(+0.12%) |
Sep 14, 2017 | 11.67 | 11.72 | 11.54 | 11.71 | 199,625 | +0.04(+0.32%) |
Sep 13, 2017 | 11.76 | 11.76 | 11.65 | 11.67 | 154,740 | -0.06(-0.53%) |
Sep 12, 2017 | 11.68 | 11.74 | 11.64 | 11.73 | 194,725 | +0.06(+0.53%) |
Sep 11, 2017 | 11.66 | 11.70 | 11.63 | 11.67 | 117,320 | +0.07(+0.64%) |
Sep 08, 2017 | 11.60 | 11.68 | 11.59 | 11.60 | 173,726 | -0.03(-0.27%) |
Sep 07, 2017 | 11.53 | 11.66 | 11.53 | 11.63 | 119,470 | +0.09(+0.75%) |
Sep 06, 2017 | 11.53 | 11.56 | 11.48 | 11.54 | 125,956 | +0.05(+0.43%) |
Sep 05, 2017 | 11.61 | 11.62 | 11.45 | 11.49 | 176,156 | -0.17(-1.44%) |
Sep 01, 2017 | 11.62 | 11.66 | 11.55 | 11.66 | 175,234 | +0.07(+0.64%) |
Aug 31, 2017 | 11.35 | 11.61 | 11.34 | 11.58 | 338,374 | +0.27(+2.36%) |
Aug 30, 2017 | 11.17 | 11.32 | 11.15 | 11.32 | 224,818 | +0.14(+1.22%) |
Aug 29, 2017 | 11.09 | 11.19 | 11.09 | 11.18 | 145,649 | +0.04(+0.33%) |
Aug 28, 2017 | 11.09 | 11.17 | 11.05 | 11.14 | 126,228 | +0.08(+0.73%) |
Aug 25, 2017 | 11.06 | 11.12 | 11.04 | 11.06 | 210,765 | +0.01(+0.11%) |
Aug 24, 2017 | 11.04 | 11.09 | 10.98 | 11.05 | 172,714 | +0.02(+0.17%) |
Aug 23, 2017 | 11.00 | 11.07 | 10.99 | 11.03 | 184,603 | -0.03(-0.28%) |
Aug 22, 2017 | 10.93 | 11.06 | 10.93 | 11.06 | 142,238 | +0.16(+1.48%) |
Aug 21, 2017 | 10.86 | 10.94 | 10.85 | 10.90 | 130,422 | +0.03(+0.29%) |
Aug 18, 2017 | 10.87 | 10.90 | 10.81 | 10.87 | 143,736 | -0.03(-0.29%) |
Aug 17, 2017 | 11.14 | 11.14 | 10.89 | 10.90 | 241,083 | -0.22(-2.00%) |
Aug 16, 2017 | 11.12 | 11.17 | 11.08 | 11.12 | 165,119 | +0.03(+0.28%) |
Aug 15, 2017 | 11.09 | 11.11 | 11.01 | 11.09 | 168,119 | +0.02(+0.22%) |
Aug 14, 2017 | 11.09 | 11.12 | 11.03 | 11.07 | 258,814 | +0.05(+0.45%) |
Aug 11, 2017 | 10.72 | 11.06 | 10.57 | 11.02 | 361,257 | +0.23(+2.12%) |
Aug 10, 2017 | 11.15 | 11.17 | 10.75 | 10.79 | 399,329 | -0.38(-3.43%) |
Aug 09, 2017 | 11.17 | 11.20 | 11.12 | 11.17 | 172,459 | -0.02(-0.17%) |
Aug 08, 2017 | 11.33 | 11.36 | 11.19 | 11.19 | 226,661 | -0.15(-1.36%) |
Aug 07, 2017 | 11.38 | 11.38 | 11.31 | 11.35 | 157,660 | +0.01(+0.11%) |
Aug 04, 2017 | 11.46 | 11.46 | 11.31 | 11.33 | 165,921 | -0.07(-0.60%) |
Aug 03, 2017 | 11.43 | 11.43 | 11.35 | 11.40 | 96,818 | -0.01(-0.05%) |
Aug 02, 2017 | 11.41 | 11.46 | 11.35 | 11.41 | 181,563 | +0.00(+0.00%) |
Aug 01, 2017 | 11.46 | 11.49 | 11.38 | 11.41 | 243,782 | -0.02(-0.22%) |
Jul 31, 2017 | 11.46 | 11.52 | 11.41 | 11.43 | 188,413 | -0.03(-0.27%) |
Jul 28, 2017 | 11.36 | 11.46 | 11.36 | 11.46 | 141,833 | +0.10(+0.92%) |
Jul 27, 2017 | 11.50 | 11.51 | 11.32 | 11.36 | 165,287 | -0.14(-1.18%) |
Jul 26, 2017 | 11.41 | 11.49 | 11.41 | 11.49 | 163,968 | +0.08(+0.70%) |
Jul 25, 2017 | 11.56 | 11.56 | 11.41 | 11.41 | 188,808 | -0.14(-1.18%) |
Jul 24, 2017 | 11.56 | 11.56 | 11.48 | 11.55 | 208,294 | +0.02(+0.16%) |
Jul 21, 2017 | 11.56 | 11.60 | 11.51 | 11.53 | 204,535 | -0.04(-0.37%) |
Jul 20, 2017 | 11.54 | 11.58 | 11.51 | 11.57 | 229,412 | +0.11(+0.97%) |
Jul 19, 2017 | 11.40 | 11.53 | 11.40 | 11.46 | 203,196 | +0.11(+0.98%) |
Jul 18, 2017 | 11.33 | 11.40 | 11.28 | 11.35 | 205,714 | +0.00(+0.00%) |
Jul 17, 2017 | 11.49 | 11.49 | 11.30 | 11.35 | 153,671 | -0.09(-0.76%) |
Jul 14, 2017 | 11.38 | 11.44 | 11.28 | 11.44 | 186,373 | +0.12(+1.09%) |
Jul 13, 2017 | 11.39 | 11.42 | 11.19 | 11.31 | 250,542 | +0.04(+0.40%) |
Jul 12, 2017 | 11.24 | 11.27 | 11.17 | 11.27 | 321,815 | +0.11(+0.99%) |
Jul 11, 2017 | 11.14 | 11.25 | 11.10 | 11.16 | 153,489 | +0.03(+0.28%) |
Jul 10, 2017 | 11.22 | 11.24 | 11.10 | 11.13 | 205,233 | -0.06(-0.49%) |
Jul 07, 2017 | 11.18 | 11.23 | 11.17 | 11.18 | 116,790 | +0.01(+0.11%) |
Jul 06, 2017 | 11.28 | 11.31 | 11.15 | 11.17 | 177,069 | -0.15(-1.30%) |
Jul 05, 2017 | 11.29 | 11.36 | 11.20 | 11.32 | 133,704 | +0.01(+0.05%) |