Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.05 | 11.16 | 11.05 | 11.16 | 249,263 | +0.14(+1.27%) |
Nov 29, 2017 | 11.02 | 11.11 | 10.98 | 11.02 | 320,529 | +0.01(+0.06%) |
Nov 28, 2017 | 10.91 | 11.05 | 10.86 | 11.01 | 372,989 | +0.08(+0.70%) |
Nov 27, 2017 | 10.99 | 10.99 | 10.85 | 10.93 | 263,135 | -0.04(-0.35%) |
Nov 24, 2017 | 11.11 | 11.11 | 10.95 | 10.97 | 102,511 | -0.07(-0.63%) |
Nov 22, 2017 | 10.83 | 11.07 | 10.79 | 11.04 | 308,167 | +0.27(+2.53%) |
Nov 21, 2017 | 10.79 | 10.85 | 10.77 | 10.77 | 237,121 | +0.01(+0.12%) |
Nov 20, 2017 | 10.90 | 10.90 | 10.71 | 10.76 | 228,183 | -0.11(-0.99%) |
Nov 17, 2017 | 10.79 | 10.89 | 10.78 | 10.86 | 237,885 | +0.05(+0.48%) |
Nov 16, 2017 | 10.66 | 10.82 | 10.64 | 10.81 | 505,564 | +0.19(+1.78%) |
Nov 15, 2017 | 10.64 | 10.74 | 10.59 | 10.62 | 396,067 | -0.03(-0.24%) |
Nov 14, 2017 | 10.78 | 10.80 | 10.55 | 10.65 | 424,376 | -0.18(-1.68%) |
Nov 13, 2017 | 10.96 | 10.96 | 10.78 | 10.83 | 291,808 | -0.13(-1.15%) |
Nov 10, 2017 | 11.05 | 11.06 | 10.92 | 10.96 | 200,850 | -0.09(-0.85%) |
Nov 09, 2017 | 11.03 | 11.06 | 10.97 | 11.05 | 267,550 | -0.03(-0.28%) |
Nov 08, 2017 | 11.10 | 11.10 | 11.01 | 11.08 | 154,040 | +0.03(+0.28%) |
Nov 07, 2017 | 11.09 | 11.10 | 11.02 | 11.05 | 273,261 | -0.03(-0.28%) |
Nov 06, 2017 | 11.11 | 11.11 | 11.03 | 11.08 | 266,995 | +0.10(+0.92%) |
Nov 03, 2017 | 10.94 | 11.02 | 10.93 | 10.98 | 200,600 | +0.04(+0.34%) |
Nov 02, 2017 | 11.03 | 11.05 | 10.90 | 10.94 | 220,346 | -0.09(-0.80%) |
Nov 01, 2017 | 11.10 | 11.10 | 11.01 | 11.03 | 257,498 | -0.03(-0.23%) |
Oct 31, 2017 | 11.19 | 11.19 | 10.94 | 11.06 | 340,890 | -0.04(-0.40%) |
Oct 30, 2017 | 11.18 | 11.20 | 11.07 | 11.10 | 226,038 | -0.10(-0.90%) |
Oct 27, 2017 | 11.12 | 11.22 | 11.09 | 11.20 | 270,230 | +0.08(+0.68%) |
Oct 26, 2017 | 11.36 | 11.36 | 11.07 | 11.13 | 349,869 | -0.26(-2.32%) |
Oct 25, 2017 | 11.54 | 11.54 | 11.35 | 11.39 | 202,172 | -0.13(-1.09%) |
Oct 24, 2017 | 11.59 | 11.60 | 11.46 | 11.52 | 239,550 | -0.07(-0.60%) |
Oct 23, 2017 | 11.62 | 11.64 | 11.58 | 11.59 | 149,753 | -0.03(-0.27%) |
Oct 20, 2017 | 11.63 | 11.67 | 11.58 | 11.62 | 154,204 | -0.03(-0.27%) |
Oct 19, 2017 | 11.64 | 11.66 | 11.59 | 11.65 | 126,232 | +0.01(+0.05%) |
Oct 18, 2017 | 11.73 | 11.73 | 11.63 | 11.64 | 126,599 | -0.07(-0.58%) |
Oct 17, 2017 | 11.52 | 11.72 | 11.52 | 11.71 | 158,539 | +0.21(+1.79%) |
Oct 16, 2017 | 11.58 | 11.68 | 11.50 | 11.50 | 189,111 | -0.13(-1.08%) |
Oct 13, 2017 | 11.79 | 11.79 | 11.54 | 11.63 | 278,135 | -0.19(-1.59%) |
Oct 12, 2017 | 11.67 | 11.82 | 11.61 | 11.82 | 157,404 | +0.16(+1.34%) |
Oct 11, 2017 | 11.81 | 11.82 | 11.63 | 11.66 | 228,469 | -0.09(-0.80%) |
Oct 10, 2017 | 11.74 | 11.75 | 11.67 | 11.75 | 170,848 | +0.03(+0.27%) |
Oct 09, 2017 | 11.76 | 11.82 | 11.68 | 11.72 | 139,386 | -0.04(-0.37%) |
Oct 06, 2017 | 11.89 | 11.89 | 11.71 | 11.77 | 316,147 | -0.07(-0.58%) |
Oct 05, 2017 | 11.79 | 11.84 | 11.69 | 11.84 | 178,559 | +0.06(+0.48%) |
Oct 04, 2017 | 11.70 | 11.78 | 11.67 | 11.78 | 142,468 | +0.07(+0.59%) |
Oct 03, 2017 | 11.77 | 11.77 | 11.64 | 11.71 | 207,008 | -0.05(-0.43%) |
Oct 02, 2017 | 11.65 | 11.76 | 11.62 | 11.76 | 184,885 | +0.14(+1.24%) |
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%) |