Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.42 | 11.51 | 11.42 | 11.50 | 310,680 | +0.12(+1.09%) |
Sep 28, 2017 | 11.34 | 11.40 | 11.34 | 11.37 | 19,275 | +0.03(+0.30%) |
Sep 27, 2017 | 11.30 | 11.34 | 11.26 | 11.34 | 71,627 | -0.04(-0.35%) |
Sep 26, 2017 | 11.39 | 11.42 | 11.36 | 11.38 | 64,446 | -0.01(-0.07%) |
Sep 25, 2017 | 11.47 | 11.47 | 11.34 | 11.39 | 36,808 | -0.14(-1.23%) |
Sep 22, 2017 | 11.55 | 11.59 | 11.40 | 11.53 | 60,327 | -0.08(-0.68%) |
Sep 21, 2017 | 11.63 | 11.64 | 11.58 | 11.61 | 28,618 | -0.09(-0.74%) |
Sep 20, 2017 | 11.75 | 11.78 | 11.64 | 11.70 | 30,328 | -0.01(-0.07%) |
Sep 19, 2017 | 11.63 | 11.70 | 11.63 | 11.70 | 57,146 | +0.11(+0.95%) |
Sep 18, 2017 | 11.64 | 11.64 | 11.57 | 11.59 | 122,852 | -0.06(-0.47%) |
Sep 15, 2017 | 11.62 | 11.69 | 11.62 | 11.65 | 70,535 | -0.10(-0.87%) |
Sep 14, 2017 | 11.74 | 11.78 | 11.61 | 11.75 | 59,961 | -0.08(-0.67%) |
Sep 13, 2017 | 11.88 | 11.89 | 11.83 | 11.83 | 152,939 | -0.30(-2.47%) |
Sep 12, 2017 | 12.14 | 12.18 | 12.11 | 12.13 | 81,609 | -0.01(-0.07%) |
Sep 11, 2017 | 12.08 | 12.17 | 12.08 | 12.14 | 75,591 | +0.11(+0.92%) |
Sep 08, 2017 | 12.15 | 12.15 | 12.00 | 12.03 | 25,843 | -0.13(-1.04%) |
Sep 07, 2017 | 12.11 | 12.15 | 12.08 | 12.15 | 138,587 | +0.12(+0.98%) |
Sep 06, 2017 | 12.00 | 12.07 | 12.00 | 12.04 | 25,252 | +0.09(+0.73%) |
Sep 05, 2017 | 12.19 | 12.19 | 11.92 | 11.95 | 101,449 | -0.24(-2.01%) |
Sep 01, 2017 | 12.10 | 12.19 | 12.10 | 12.19 | 155,837 | +0.15(+1.25%) |
Aug 31, 2017 | 11.98 | 12.06 | 11.94 | 12.04 | 354,531 | +0.12(+0.99%) |
Aug 30, 2017 | 11.95 | 11.96 | 11.91 | 11.93 | 30,292 | -0.03(-0.26%) |
Aug 29, 2017 | 11.90 | 11.97 | 11.87 | 11.96 | 25,914 | -0.02(-0.20%) |
Aug 28, 2017 | 12.02 | 12.02 | 11.94 | 11.98 | 83,922 | -0.02(-0.13%) |
Aug 25, 2017 | 11.90 | 12.00 | 11.90 | 12.00 | 45,733 | +0.14(+1.20%) |
Aug 24, 2017 | 11.88 | 11.89 | 11.83 | 11.85 | 52,684 | -0.04(-0.33%) |
Aug 23, 2017 | 11.75 | 11.89 | 11.74 | 11.89 | 260,475 | +0.17(+1.41%) |
Aug 22, 2017 | 11.63 | 11.75 | 11.61 | 11.73 | 41,170 | +0.14(+1.23%) |
Aug 21, 2017 | 11.50 | 11.60 | 11.50 | 11.59 | 51,183 | +0.09(+0.75%) |
Aug 18, 2017 | 11.44 | 11.55 | 11.42 | 11.50 | 55,114 | +0.08(+0.69%) |
Aug 17, 2017 | 11.54 | 11.59 | 11.41 | 11.42 | 51,591 | -0.18(-1.57%) |
Aug 16, 2017 | 11.49 | 11.61 | 11.49 | 11.60 | 41,640 | +0.21(+1.80%) |
Aug 15, 2017 | 11.40 | 11.41 | 11.35 | 11.40 | 52,674 | -0.07(-0.62%) |
Aug 14, 2017 | 11.49 | 11.55 | 11.46 | 11.47 | 88,025 | +0.03(+0.28%) |
Aug 11, 2017 | 11.42 | 11.47 | 11.33 | 11.44 | 205,878 | -0.06(-0.55%) |
Aug 10, 2017 | 11.65 | 11.66 | 11.50 | 11.50 | 45,575 | -0.19(-1.62%) |
Aug 09, 2017 | 11.63 | 11.70 | 11.62 | 11.69 | 56,308 | -0.02(-0.20%) |
Aug 08, 2017 | 11.71 | 11.76 | 11.67 | 11.71 | 30,972 | -0.02(-0.20%) |
Aug 07, 2017 | 11.62 | 11.74 | 11.62 | 11.74 | 90,659 | +0.11(+0.95%) |
Aug 04, 2017 | 11.53 | 11.62 | 11.52 | 11.62 | 51,954 | +0.19(+1.66%) |
Aug 03, 2017 | 11.52 | 11.53 | 11.42 | 11.44 | 92,588 | -0.22(-1.90%) |
Aug 02, 2017 | 11.60 | 11.66 | 11.56 | 11.66 | 118,375 | +0.09(+0.82%) |
Aug 01, 2017 | 11.66 | 11.70 | 11.55 | 11.56 | 77,200 | +0.10(+0.90%) |
Jul 31, 2017 | 11.49 | 11.53 | 11.41 | 11.46 | 50,864 | +0.12(+1.04%) |
Jul 28, 2017 | 11.30 | 11.37 | 11.30 | 11.34 | 30,292 | -0.01(-0.07%) |
Jul 27, 2017 | 11.44 | 11.44 | 11.27 | 11.35 | 45,708 | -0.10(-0.90%) |
Jul 26, 2017 | 11.42 | 11.47 | 11.36 | 11.45 | 80,260 | +0.05(+0.42%) |
Jul 25, 2017 | 11.34 | 11.46 | 11.34 | 11.40 | 294,665 | +0.19(+1.69%) |
Jul 24, 2017 | 11.19 | 11.22 | 11.17 | 11.21 | 59,701 | +0.02(+0.21%) |
Jul 21, 2017 | 11.15 | 11.22 | 11.10 | 11.19 | 161,577 | -0.24(-2.14%) |
Jul 20, 2017 | 11.40 | 11.47 | 11.40 | 11.44 | 1,249,696 | +0.02(+0.21%) |
Jul 19, 2017 | 11.23 | 11.45 | 11.23 | 11.41 | 1,512,381 | +0.28(+2.55%) |
Jul 18, 2017 | 11.01 | 11.15 | 11.01 | 11.13 | 465,117 | +0.14(+1.29%) |
Jul 17, 2017 | 10.91 | 11.15 | 10.91 | 10.99 | 167,073 | +0.02(+0.14%) |
Jul 14, 2017 | 10.90 | 10.97 | 10.87 | 10.97 | 52,641 | +0.12(+1.09%) |
Jul 13, 2017 | 10.76 | 10.85 | 10.74 | 10.85 | 77,297 | +0.07(+0.66%) |
Jul 12, 2017 | 10.70 | 10.86 | 10.70 | 10.78 | 196,176 | +0.13(+1.26%) |
Jul 11, 2017 | 10.52 | 10.66 | 10.50 | 10.65 | 99,422 | +0.13(+1.20%) |
Jul 10, 2017 | 10.42 | 10.52 | 10.39 | 10.52 | 84,942 | +0.08(+0.76%) |
Jul 07, 2017 | 10.47 | 10.47 | 10.37 | 10.44 | 89,699 | -0.03(-0.30%) |
Jul 06, 2017 | 10.53 | 10.53 | 10.45 | 10.47 | 35,289 | -0.02(-0.15%) |
Jul 05, 2017 | 10.47 | 10.52 | 10.39 | 10.49 | 80,407 | -0.09(-0.90%) |