Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.18 | 12.79 | 11.94 | 12.20 | 57,803 | +0.29(+2.46%) |
Sep 28, 2017 | 11.76 | 11.96 | 11.67 | 11.91 | 37,868 | +0.15(+1.24%) |
Sep 27, 2017 | 11.91 | 12.01 | 11.62 | 11.76 | 30,871 | -0.05(-0.41%) |
Sep 26, 2017 | 11.67 | 12.01 | 11.57 | 11.81 | 42,341 | +0.29(+2.54%) |
Sep 25, 2017 | 10.79 | 11.62 | 10.79 | 11.52 | 41,120 | +0.05(+0.43%) |
Sep 22, 2017 | 11.57 | 11.57 | 11.18 | 11.47 | 19,025 | -0.10(-0.84%) |
Sep 21, 2017 | 11.42 | 11.71 | 11.32 | 11.57 | 18,180 | +0.10(+0.85%) |
Sep 20, 2017 | 11.18 | 11.57 | 11.08 | 11.47 | 11,116 | +0.24(+2.17%) |
Sep 19, 2017 | 11.23 | 11.42 | 11.23 | 11.23 | 8,306 | +0.00(+0.00%) |
Sep 18, 2017 | 11.62 | 11.62 | 10.98 | 11.23 | 13,624 | -0.10(-0.86%) |
Sep 15, 2017 | 10.93 | 11.32 | 10.93 | 11.32 | 43,687 | +0.20(+1.75%) |
Sep 14, 2017 | 10.74 | 11.23 | 10.64 | 11.13 | 20,226 | +0.44(+4.11%) |
Sep 13, 2017 | 10.54 | 10.74 | 10.40 | 10.69 | 15,430 | +0.29(+2.82%) |
Sep 12, 2017 | 10.64 | 10.70 | 10.40 | 10.40 | 6,686 | -0.24(-2.29%) |
Sep 11, 2017 | 10.93 | 10.96 | 10.60 | 10.64 | 12,692 | -0.34(-3.11%) |
Sep 08, 2017 | 10.69 | 11.18 | 10.69 | 10.98 | 2,555 | +0.10(+0.90%) |
Sep 07, 2017 | 11.06 | 11.06 | 10.74 | 10.88 | 7,620 | -0.17(-1.55%) |
Sep 06, 2017 | 10.79 | 11.23 | 10.79 | 11.06 | 7,835 | +0.22(+2.03%) |
Sep 05, 2017 | 11.23 | 11.23 | 10.64 | 10.84 | 11,303 | -0.24(-2.20%) |
Sep 01, 2017 | 11.08 | 11.13 | 10.93 | 11.08 | 4,625 | +0.00(+0.00%) |
Aug 31, 2017 | 11.28 | 11.32 | 11.03 | 11.08 | 3,324 | +0.00(+0.00%) |
Aug 30, 2017 | 11.28 | 11.28 | 10.93 | 11.08 | 6,330 | +0.10(+0.89%) |
Aug 29, 2017 | 10.79 | 10.98 | 10.59 | 10.98 | 20,166 | +0.10(+0.90%) |
Aug 28, 2017 | 10.88 | 11.15 | 10.84 | 10.88 | 21,764 | -0.20(-1.76%) |
Aug 25, 2017 | 10.79 | 11.62 | 10.79 | 11.08 | 11,981 | +0.15(+1.34%) |
Aug 24, 2017 | 10.84 | 10.93 | 10.84 | 10.93 | 6,309 | +0.05(+0.45%) |
Aug 23, 2017 | 10.81 | 10.88 | 10.74 | 10.88 | 3,873 | +0.05(+0.45%) |
Aug 22, 2017 | 10.93 | 10.93 | 10.74 | 10.84 | 4,654 | -0.05(-0.45%) |
Aug 21, 2017 | 10.93 | 10.98 | 10.85 | 10.88 | 4,468 | +0.00(+0.00%) |
Aug 18, 2017 | 10.74 | 10.88 | 10.74 | 10.88 | 6,032 | +0.05(+0.45%) |
Aug 17, 2017 | 10.93 | 10.98 | 10.74 | 10.84 | 10,662 | -0.15(-1.33%) |
Aug 16, 2017 | 10.95 | 10.98 | 10.93 | 10.98 | 3,666 | +0.00(+0.00%) |
Aug 15, 2017 | 11.08 | 11.08 | 10.79 | 10.98 | 8,573 | -0.10(-0.88%) |
Aug 14, 2017 | 11.18 | 11.18 | 11.03 | 11.08 | 14,927 | +0.00(+0.00%) |
Aug 11, 2017 | 10.51 | 11.07 | 10.49 | 11.08 | 26,080 | +0.73(+7.08%) |
Aug 10, 2017 | 10.43 | 10.74 | 10.35 | 10.35 | 25,709 | -0.10(-0.93%) |
Aug 09, 2017 | 10.59 | 10.60 | 10.30 | 10.45 | 2,671 | -0.27(-2.51%) |
Aug 08, 2017 | 10.49 | 11.03 | 10.49 | 10.71 | 18,964 | +0.37(+3.54%) |
Aug 07, 2017 | 10.35 | 10.68 | 10.16 | 10.35 | 13,809 | -0.05(-0.47%) |
Aug 04, 2017 | 10.45 | 10.64 | 10.25 | 10.40 | 7,163 | -0.15(-1.39%) |
Aug 03, 2017 | 10.83 | 10.83 | 10.54 | 10.54 | 5,140 | -0.34(-3.14%) |
Aug 02, 2017 | 10.49 | 11.01 | 10.49 | 10.88 | 3,559 | +0.05(+0.45%) |
Aug 01, 2017 | 10.76 | 10.88 | 10.74 | 10.84 | 2,088 | -0.20(-1.77%) |
Jul 31, 2017 | 10.69 | 11.03 | 10.64 | 11.03 | 3,939 | -0.10(-0.88%) |
Jul 28, 2017 | 10.69 | 11.13 | 10.45 | 11.13 | 1,707 | +0.44(+4.11%) |
Jul 27, 2017 | 10.45 | 10.69 | 10.45 | 10.69 | 5,688 | +0.24(+2.34%) |
Jul 26, 2017 | 10.35 | 10.54 | 10.30 | 10.45 | 12,899 | +0.39(+3.88%) |
Jul 25, 2017 | 10.40 | 10.59 | 10.05 | 10.05 | 17,426 | -0.34(-3.29%) |
Jul 24, 2017 | 10.54 | 10.69 | 10.35 | 10.40 | 5,824 | -0.20(-1.84%) |
Jul 21, 2017 | 10.79 | 10.98 | 10.54 | 10.59 | 7,819 | -0.34(-3.12%) |
Jul 20, 2017 | 10.93 | 10.79 | 10.93 | 4,282 | +0.10(+0.90%) | |
Jul 19, 2017 | 11.13 | 11.18 | 10.84 | 10.84 | 12,606 | -0.29(-2.63%) |
Jul 18, 2017 | 10.84 | 11.13 | 10.84 | 11.13 | 8,697 | +0.05(+0.44%) |
Jul 17, 2017 | 11.03 | 11.08 | 10.84 | 11.08 | 3,411 | +0.20(+1.79%) |
Jul 14, 2017 | 11.08 | 11.08 | 10.88 | 10.88 | 9,396 | +0.05(+0.45%) |
Jul 13, 2017 | 10.98 | 11.18 | 10.79 | 10.84 | 4,456 | -0.05(-0.45%) |
Jul 12, 2017 | 10.84 | 11.03 | 10.84 | 10.88 | 6,862 | +0.05(+0.45%) |
Jul 11, 2017 | 11.08 | 11.08 | 10.84 | 10.84 | 1,162 | +0.00(+0.00%) |
Jul 10, 2017 | 10.93 | 11.08 | 10.84 | 10.84 | 5,058 | -0.10(-0.89%) |
Jul 07, 2017 | 10.90 | 11.03 | 10.79 | 10.93 | 2,630 | -0.05(-0.45%) |
Jul 06, 2017 | 10.98 | 10.98 | 10.88 | 10.98 | 1,542 | +0.10(+0.90%) |
Jul 05, 2017 | 10.84 | 10.91 | 10.79 | 10.88 | 1,417 | +0.00(+0.00%) |