Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.45 | 11.55 | 11.40 | 11.50 | 35,735 | +0.05(+0.44%) |
Sep 28, 2017 | 11.50 | 11.60 | 11.45 | 11.45 | 47,649 | -0.18(-1.51%) |
Sep 27, 2017 | 11.65 | 11.75 | 11.55 | 11.62 | 30,067 | +0.03(+0.22%) |
Sep 26, 2017 | 11.45 | 11.65 | 11.45 | 11.60 | 45,446 | +0.10(+0.87%) |
Sep 25, 2017 | 11.65 | 11.70 | 11.40 | 11.50 | 42,548 | -0.10(-0.86%) |
Sep 22, 2017 | 11.30 | 11.65 | 11.23 | 11.60 | 50,591 | +0.30(+2.65%) |
Sep 21, 2017 | 11.35 | 11.40 | 11.11 | 11.30 | 40,717 | -0.15(-1.31%) |
Sep 20, 2017 | 11.40 | 11.50 | 11.35 | 11.45 | 42,066 | -0.05(-0.43%) |
Sep 19, 2017 | 11.45 | 11.50 | 11.35 | 11.50 | 38,234 | +0.00(+0.00%) |
Sep 18, 2017 | 11.50 | 11.67 | 11.25 | 11.50 | 34,666 | -0.05(-0.43%) |
Sep 15, 2017 | 11.32 | 11.75 | 11.30 | 11.55 | 40,590 | +0.20(+1.76%) |
Sep 14, 2017 | 11.40 | 11.50 | 11.25 | 11.35 | 42,631 | -0.05(-0.44%) |
Sep 13, 2017 | 11.35 | 11.45 | 11.35 | 11.40 | 24,678 | +0.00(+0.00%) |
Sep 12, 2017 | 11.55 | 11.56 | 11.30 | 11.40 | 33,736 | -0.05(-0.44%) |
Sep 11, 2017 | 11.55 | 11.68 | 11.35 | 11.45 | 59,204 | -0.10(-0.87%) |
Sep 08, 2017 | 11.75 | 11.75 | 11.50 | 11.55 | 31,678 | -0.15(-1.28%) |
Sep 07, 2017 | 11.70 | 11.75 | 11.70 | 11.70 | 13,245 | +0.00(+0.00%) |
Sep 06, 2017 | 11.80 | 11.80 | 11.70 | 11.70 | 26,221 | -0.05(-0.43%) |
Sep 05, 2017 | 11.95 | 11.95 | 11.70 | 11.75 | 42,638 | -0.15(-1.26%) |
Sep 01, 2017 | 11.40 | 11.95 | 11.40 | 11.90 | 70,421 | +0.50(+4.39%) |
Aug 31, 2017 | 11.35 | 11.50 | 11.35 | 11.40 | 78,216 | +0.05(+0.44%) |
Aug 30, 2017 | 11.50 | 11.60 | 11.40 | 11.35 | 49,563 | -0.05(-0.44%) |
Aug 29, 2017 | 11.35 | 11.40 | 11.25 | 11.40 | 47,080 | -0.05(-0.44%) |
Aug 28, 2017 | 11.50 | 11.50 | 11.05 | 11.45 | 51,437 | -0.05(-0.43%) |
Aug 25, 2017 | 11.92 | 11.40 | 11.50 | 43,253 | -0.05(-0.43%) | |
Aug 24, 2017 | 11.50 | 11.60 | 11.40 | 11.55 | 58,012 | +0.05(+0.43%) |
Aug 23, 2017 | 11.50 | 11.60 | 11.35 | 11.50 | 82,532 | -0.10(-0.86%) |
Aug 22, 2017 | 11.85 | 11.90 | 11.55 | 11.60 | 25,758 | -0.25(-2.11%) |
Aug 21, 2017 | 11.70 | 12.05 | 11.70 | 11.85 | 37,889 | +0.15(+1.28%) |
Aug 18, 2017 | 11.80 | 11.82 | 11.65 | 11.70 | 46,146 | -0.10(-0.85%) |
Aug 17, 2017 | 11.80 | 11.90 | 11.78 | 11.80 | 28,770 | +0.00(+0.00%) |
Aug 16, 2017 | 11.80 | 11.85 | 11.75 | 11.80 | 34,333 | -0.05(-0.42%) |
Aug 15, 2017 | 11.90 | 11.95 | 11.80 | 11.85 | 32,365 | +0.00(+0.00%) |
Aug 14, 2017 | 11.90 | 12.04 | 11.85 | 11.85 | 36,756 | +0.00(+0.00%) |
Aug 11, 2017 | 12.00 | 12.05 | 11.85 | 11.85 | 39,463 | -0.15(-1.25%) |
Aug 10, 2017 | 12.00 | 12.06 | 11.95 | 12.00 | 34,934 | +0.00(+0.00%) |
Aug 09, 2017 | 12.00 | 12.35 | 11.85 | 12.00 | 60,841 | -0.15(-1.23%) |
Aug 08, 2017 | 12.55 | 12.65 | 12.35 | 12.15 | 143,024 | -0.50(-3.95%) |
Aug 07, 2017 | 12.60 | 12.66 | 12.55 | 12.65 | 41,163 | +0.05(+0.40%) |
Aug 04, 2017 | 12.60 | 12.90 | 12.60 | 12.60 | 38,049 | -0.05(-0.40%) |
Aug 03, 2017 | 12.70 | 12.75 | 12.60 | 12.65 | 27,647 | -0.10(-0.78%) |
Aug 02, 2017 | 12.65 | 12.75 | 12.60 | 12.75 | 21,132 | +0.10(+0.79%) |
Aug 01, 2017 | 12.75 | 12.75 | 12.65 | 12.65 | 39,351 | -0.10(-0.78%) |
Jul 31, 2017 | 12.70 | 12.80 | 12.60 | 12.75 | 15,576 | +0.05(+0.39%) |
Jul 28, 2017 | 12.75 | 12.85 | 12.70 | 12.70 | 17,018 | -0.10(-0.78%) |
Jul 27, 2017 | 12.80 | 12.85 | 12.70 | 12.80 | 26,355 | -0.05(-0.39%) |
Jul 26, 2017 | 12.75 | 12.85 | 12.75 | 12.85 | 26,975 | +0.00(+0.00%) |
Jul 25, 2017 | 12.75 | 12.85 | 12.70 | 12.85 | 30,977 | +0.10(+0.78%) |
Jul 24, 2017 | 12.60 | 12.75 | 12.60 | 12.75 | 39,871 | +0.05(+0.39%) |
Jul 21, 2017 | 12.70 | 12.85 | 12.70 | 12.70 | 33,760 | -0.10(-0.78%) |
Jul 20, 2017 | 12.90 | 12.90 | 12.75 | 12.80 | 31,326 | -0.15(-1.16%) |
Jul 19, 2017 | 12.85 | 12.95 | 12.80 | 12.95 | 34,095 | +0.10(+0.78%) |
Jul 18, 2017 | 12.85 | 12.95 | 12.80 | 12.85 | 43,813 | -0.05(-0.39%) |
Jul 17, 2017 | 13.00 | 13.10 | 12.85 | 12.90 | 30,002 | -0.20(-1.53%) |
Jul 14, 2017 | 13.10 | 13.30 | 13.00 | 13.10 | 29,292 | +0.00(+0.00%) |
Jul 13, 2017 | 13.00 | 13.10 | 12.95 | 13.10 | 27,296 | +0.10(+0.77%) |
Jul 12, 2017 | 13.00 | 13.00 | 12.90 | 13.00 | 16,558 | +0.00(+0.00%) |
Jul 11, 2017 | 13.00 | 13.00 | 12.95 | 13.00 | 19,954 | +0.00(+0.00%) |
Jul 10, 2017 | 13.00 | 13.00 | 12.90 | 13.00 | 16,312 | +0.00(+0.00%) |
Jul 07, 2017 | 12.95 | 13.05 | 12.85 | 13.00 | 25,462 | +0.05(+0.39%) |
Jul 06, 2017 | 12.85 | 12.95 | 12.85 | 12.95 | 21,857 | +0.15(+1.17%) |
Jul 05, 2017 | 12.90 | 12.90 | 12.80 | 12.80 | 17,997 | -0.15(-1.16%) |