Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.69 | 11.74 | 11.49 | 11.60 | 458,530 | -0.10(-0.83%) |
Sep 28, 2017 | 11.49 | 11.69 | 11.35 | 11.69 | 385,257 | +0.32(+2.82%) |
Sep 27, 2017 | 11.26 | 11.47 | 11.25 | 11.37 | 621,387 | +0.18(+1.60%) |
Sep 26, 2017 | 11.16 | 11.26 | 11.16 | 11.19 | 217,335 | +0.04(+0.40%) |
Sep 25, 2017 | 11.10 | 11.16 | 11.08 | 11.15 | 204,125 | +0.04(+0.40%) |
Sep 22, 2017 | 10.98 | 11.13 | 10.98 | 11.10 | 238,373 | +0.16(+1.46%) |
Sep 21, 2017 | 10.99 | 11.05 | 10.90 | 10.95 | 138,778 | -0.06(-0.54%) |
Sep 20, 2017 | 10.80 | 11.04 | 10.80 | 11.01 | 279,811 | +0.21(+1.99%) |
Sep 19, 2017 | 10.85 | 10.92 | 10.79 | 10.79 | 208,071 | -0.06(-0.55%) |
Sep 18, 2017 | 10.86 | 10.96 | 10.76 | 10.85 | 302,283 | -0.01(-0.09%) |
Sep 15, 2017 | 10.71 | 10.88 | 10.71 | 10.86 | 321,338 | +0.15(+1.39%) |
Sep 14, 2017 | 10.74 | 10.80 | 10.68 | 10.71 | 154,309 | -0.04(-0.42%) |
Sep 13, 2017 | 10.61 | 10.79 | 10.61 | 10.76 | 214,053 | +0.13(+1.22%) |
Sep 12, 2017 | 10.65 | 10.77 | 10.61 | 10.63 | 268,829 | -0.08(-0.74%) |
Sep 11, 2017 | 10.65 | 10.72 | 10.64 | 10.71 | 154,853 | +0.06(+0.56%) |
Sep 08, 2017 | 10.64 | 10.72 | 10.62 | 10.65 | 175,477 | -0.07(-0.65%) |
Sep 07, 2017 | 10.65 | 10.78 | 10.61 | 10.72 | 192,762 | +0.02(+0.23%) |
Sep 06, 2017 | 10.71 | 10.75 | 10.47 | 10.69 | 665,396 | -0.03(-0.28%) |
Sep 05, 2017 | 10.85 | 10.92 | 10.63 | 10.72 | 342,013 | -0.09(-0.83%) |
Sep 01, 2017 | 10.94 | 10.96 | 10.81 | 10.81 | 421,812 | -0.10(-0.91%) |
Aug 31, 2017 | 11.00 | 11.02 | 10.90 | 10.91 | 310,876 | -0.04(-0.41%) |
Aug 30, 2017 | 10.99 | 11.03 | 10.91 | 10.96 | 177,314 | -0.09(-0.86%) |
Aug 29, 2017 | 10.90 | 11.06 | 10.89 | 11.05 | 116,803 | +0.06(+0.54%) |
Aug 28, 2017 | 11.20 | 11.31 | 10.89 | 10.99 | 267,659 | -0.16(-1.43%) |
Aug 25, 2017 | 11.30 | 11.33 | 11.08 | 11.15 | 173,946 | -0.09(-0.80%) |
Aug 24, 2017 | 11.16 | 11.36 | 11.12 | 11.24 | 336,623 | +0.07(+0.67%) |
Aug 23, 2017 | 11.05 | 11.18 | 11.04 | 11.16 | 251,410 | +0.09(+0.85%) |
Aug 22, 2017 | 10.81 | 11.07 | 10.81 | 11.07 | 279,404 | +0.26(+2.40%) |
Aug 21, 2017 | 10.84 | 10.89 | 10.78 | 10.81 | 232,518 | -0.06(-0.55%) |
Aug 18, 2017 | 11.03 | 11.06 | 10.64 | 10.87 | 646,168 | -0.23(-2.06%) |
Aug 17, 2017 | 11.20 | 11.23 | 11.03 | 11.10 | 204,695 | -0.12(-1.07%) |
Aug 16, 2017 | 11.21 | 11.26 | 11.18 | 11.22 | 162,819 | +0.03(+0.31%) |
Aug 15, 2017 | 11.32 | 11.34 | 11.16 | 11.18 | 173,544 | -0.12(-1.06%) |
Aug 14, 2017 | 11.17 | 11.32 | 11.17 | 11.30 | 115,418 | +0.18(+1.66%) |
Aug 11, 2017 | 11.09 | 11.25 | 10.96 | 11.12 | 376,586 | -0.06(-0.53%) |
Aug 10, 2017 | 11.45 | 11.45 | 11.11 | 11.18 | 263,388 | -0.20(-1.79%) |
Aug 09, 2017 | 11.29 | 11.45 | 11.28 | 11.38 | 209,254 | +0.02(+0.18%) |
Aug 08, 2017 | 11.33 | 11.56 | 11.33 | 11.36 | 287,114 | +0.08(+0.75%) |
Aug 07, 2017 | 11.24 | 11.29 | 11.21 | 11.28 | 163,189 | +0.05(+0.49%) |
Aug 04, 2017 | 11.30 | 11.37 | 11.21 | 11.22 | 195,680 | -0.01(-0.04%) |
Aug 03, 2017 | 11.23 | 11.28 | 11.20 | 11.23 | 221,251 | +0.00(+0.00%) |
Aug 02, 2017 | 11.28 | 11.28 | 11.21 | 11.23 | 102,101 | -0.05(-0.44%) |
Aug 01, 2017 | 11.28 | 11.28 | 11.21 | 11.28 | 125,872 | +0.05(+0.44%) |
Jul 31, 2017 | 11.23 | 11.25 | 11.14 | 11.23 | 114,005 | +0.07(+0.63%) |
Jul 28, 2017 | 11.18 | 11.26 | 11.12 | 11.16 | 197,324 | -0.01(-0.04%) |
Jul 27, 2017 | 11.16 | 11.16 | 11.10 | 11.16 | 94,974 | +0.03(+0.27%) |
Jul 26, 2017 | 11.15 | 11.15 | 11.10 | 11.13 | 122,092 | +0.01(+0.13%) |
Jul 25, 2017 | 11.16 | 11.17 | 11.08 | 11.12 | 170,146 | +0.02(+0.14%) |
Jul 24, 2017 | 11.17 | 11.18 | 11.09 | 11.10 | 201,473 | +0.02(+0.18%) |
Jul 21, 2017 | 11.21 | 11.25 | 11.08 | 11.08 | 202,850 | -0.14(-1.24%) |
Jul 20, 2017 | 11.25 | 11.28 | 11.20 | 11.22 | 198,637 | -0.03(-0.27%) |
Jul 19, 2017 | 11.35 | 11.35 | 11.25 | 11.25 | 249,259 | -0.09(-0.79%) |
Jul 18, 2017 | 11.36 | 11.39 | 11.32 | 11.34 | 149,431 | +0.00(+0.00%) |
Jul 17, 2017 | 11.35 | 11.40 | 11.32 | 11.34 | 166,033 | +0.00(+0.04%) |
Jul 14, 2017 | 11.31 | 11.35 | 11.28 | 11.34 | 143,383 | +0.01(+0.04%) |
Jul 13, 2017 | 11.32 | 11.34 | 11.24 | 11.33 | 166,625 | +0.02(+0.22%) |
Jul 12, 2017 | 11.32 | 11.35 | 11.28 | 11.31 | 168,685 | +0.01(+0.13%) |
Jul 11, 2017 | 11.27 | 11.33 | 11.26 | 11.29 | 181,122 | +0.04(+0.35%) |
Jul 10, 2017 | 11.28 | 11.28 | 11.22 | 11.25 | 132,198 | -0.02(-0.22%) |
Jul 07, 2017 | 11.33 | 11.33 | 11.24 | 11.28 | 128,740 | -0.03(-0.26%) |
Jul 06, 2017 | 11.30 | 11.32 | 11.25 | 11.31 | 154,168 | +0.01(+0.13%) |
Jul 05, 2017 | 11.34 | 11.34 | 11.26 | 11.29 | 206,395 | +0.01(+0.13%) |