Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.37 | 11.54 | 11.37 | 11.54 | 9,880 | -0.06(-0.47%) |
Oct 30, 2017 | 11.60 | 11.78 | 11.59 | 11.60 | 16,216 | -0.18(-1.57%) |
Oct 27, 2017 | 11.68 | 11.82 | 11.68 | 11.78 | 12,885 | +0.03(+0.27%) |
Oct 26, 2017 | 11.55 | 11.83 | 11.55 | 11.75 | 17,996 | +0.19(+1.63%) |
Oct 25, 2017 | 11.55 | 11.63 | 11.55 | 11.56 | 5,665 | -0.01(-0.13%) |
Oct 24, 2017 | 11.42 | 11.60 | 11.42 | 11.57 | 11,750 | -0.05(-0.43%) |
Oct 23, 2017 | 11.53 | 11.68 | 11.53 | 11.62 | 8,081 | -0.02(-0.13%) |
Oct 20, 2017 | 11.94 | 11.94 | 11.50 | 11.64 | 9,633 | +0.20(+1.70%) |
Oct 19, 2017 | 11.43 | 11.53 | 11.41 | 11.45 | 8,749 | -0.05(-0.48%) |
Oct 18, 2017 | 11.72 | 11.72 | 11.43 | 11.50 | 8,480 | -0.00(-0.00%) |
Oct 17, 2017 | 11.68 | 11.68 | 11.45 | 11.50 | 18,771 | -0.05(-0.43%) |
Oct 16, 2017 | 11.41 | 11.61 | 11.41 | 11.55 | 28,565 | +0.11(+0.96%) |
Oct 13, 2017 | 11.35 | 11.47 | 11.35 | 11.44 | 28,145 | +0.33(+2.97%) |
Oct 12, 2017 | 11.13 | 11.15 | 11.10 | 11.11 | 2,581 | +0.06(+0.54%) |
Oct 11, 2017 | 11.17 | 11.18 | 11.01 | 11.05 | 9,835 | -0.12(-1.07%) |
Oct 10, 2017 | 11.28 | 11.28 | 11.14 | 11.17 | 10,934 | +0.06(+0.54%) |
Oct 09, 2017 | 11.14 | 11.14 | 11.10 | 11.11 | 43,711 | +0.06(+0.54%) |
Oct 06, 2017 | 10.90 | 11.13 | 10.90 | 11.05 | 15,147 | +0.05(+0.45%) |
Oct 05, 2017 | 10.95 | 11.06 | 10.95 | 11.00 | 11,726 | +0.00(+0.00%) |
Oct 04, 2017 | 11.21 | 11.21 | 10.95 | 11.00 | 14,353 | -0.16(-1.43%) |
Oct 03, 2017 | 11.06 | 11.38 | 11.06 | 11.16 | 19,691 | +0.10(+0.90%) |
Oct 02, 2017 | 10.97 | 11.16 | 10.97 | 11.06 | 50,985 | +0.07(+0.64%) |
Sep 29, 2017 | 10.82 | 11.04 | 10.82 | 10.99 | 53,998 | +0.02(+0.18%) |
Sep 28, 2017 | 11.06 | 11.10 | 10.90 | 10.97 | 15,168 | -0.03(-0.27%) |
Sep 27, 2017 | 10.98 | 11.11 | 10.98 | 11.00 | 39,394 | +0.38(+3.58%) |
Sep 26, 2017 | 10.56 | 10.68 | 10.56 | 10.62 | 26,708 | +0.05(+0.52%) |
Sep 25, 2017 | 10.55 | 10.70 | 10.55 | 10.56 | 11,098 | -0.09(-0.80%) |
Sep 22, 2017 | 10.72 | 10.72 | 10.65 | 10.65 | 6,207 | +0.00(+0.00%) |
Sep 21, 2017 | 10.60 | 10.72 | 10.60 | 10.65 | 10,201 | +0.02(+0.19%) |
Sep 20, 2017 | 10.63 | 10.73 | 10.60 | 10.63 | 19,965 | -0.02(-0.19%) |
Sep 19, 2017 | 10.60 | 10.66 | 10.60 | 10.65 | 27,114 | -0.05(-0.47%) |
Sep 18, 2017 | 10.79 | 10.79 | 10.70 | 10.70 | 10,206 | -0.09(-0.83%) |
Sep 15, 2017 | 10.71 | 10.79 | 10.70 | 10.79 | 5,744 | -0.01(-0.09%) |
Sep 14, 2017 | 10.90 | 10.90 | 10.69 | 10.80 | 113,595 | -0.01(-0.09%) |
Sep 13, 2017 | 10.90 | 10.90 | 10.81 | 10.81 | 15,617 | -0.07(-0.69%) |
Sep 12, 2017 | 10.70 | 10.90 | 10.70 | 10.88 | 38,782 | +0.06(+0.60%) |
Sep 11, 2017 | 10.60 | 10.86 | 10.60 | 10.82 | 20,135 | +0.19(+1.79%) |
Sep 08, 2017 | 10.62 | 10.72 | 10.62 | 10.63 | 11,390 | +0.09(+0.85%) |
Sep 07, 2017 | 10.51 | 10.62 | 10.51 | 10.54 | 28,714 | -0.14(-1.31%) |
Sep 06, 2017 | 10.86 | 10.86 | 10.67 | 10.68 | 71,355 | +0.03(+0.28%) |
Sep 05, 2017 | 10.64 | 10.80 | 10.64 | 10.65 | 68,073 | -0.19(-1.75%) |
Sep 01, 2017 | 10.85 | 10.85 | 10.82 | 10.84 | 22,446 | -0.03(-0.28%) |
Aug 31, 2017 | 10.85 | 11.00 | 10.85 | 10.87 | 26,703 | -0.05(-0.46%) |
Aug 30, 2017 | 10.94 | 10.94 | 10.90 | 10.92 | 42,594 | +0.01(+0.11%) |
Aug 29, 2017 | 10.85 | 11.02 | 10.85 | 10.91 | 18,650 | +0.01(+0.07%) |
Aug 28, 2017 | 11.05 | 11.05 | 10.90 | 10.90 | 19,020 | -0.18(-1.62%) |
Aug 25, 2017 | 11.00 | 11.08 | 11.00 | 11.08 | 17,344 | +0.09(+0.82%) |
Aug 24, 2017 | 11.02 | 11.05 | 10.98 | 10.99 | 27,736 | -0.05(-0.45%) |
Aug 23, 2017 | 11.00 | 11.10 | 11.00 | 11.04 | 66,348 | -0.09(-0.81%) |
Aug 22, 2017 | 11.10 | 11.20 | 11.10 | 11.13 | 64,395 | -0.07(-0.62%) |
Aug 21, 2017 | 11.30 | 11.30 | 11.19 | 11.20 | 51,112 | -0.32(-2.78%) |
Aug 18, 2017 | 11.60 | 11.65 | 11.51 | 11.52 | 63,874 | -0.36(-3.03%) |
Aug 17, 2017 | 11.85 | 12.03 | 11.85 | 11.88 | 11,953 | -0.05(-0.42%) |
Aug 16, 2017 | 12.00 | 12.00 | 11.85 | 11.93 | 14,827 | +0.03(+0.21%) |
Aug 15, 2017 | 12.02 | 12.02 | 11.88 | 11.90 | 13,306 | -0.13(-1.12%) |
Aug 14, 2017 | 11.89 | 12.04 | 11.89 | 12.04 | 19,314 | +0.02(+0.17%) |
Aug 11, 2017 | 12.01 | 12.10 | 12.01 | 12.02 | 11,630 | -0.03(-0.21%) |
Aug 10, 2017 | 12.20 | 12.20 | 12.01 | 12.04 | 16,361 | -0.21(-1.75%) |
Aug 09, 2017 | 12.25 | 12.32 | 12.25 | 12.26 | 2,285 | +0.00(+0.00%) |
Aug 08, 2017 | 12.50 | 12.50 | 12.20 | 12.26 | 46,594 | -0.01(-0.08%) |
Aug 07, 2017 | 12.35 | 12.45 | 12.26 | 12.27 | 5,079 | -0.03(-0.24%) |
Aug 04, 2017 | 12.36 | 12.37 | 12.30 | 12.30 | 9,377 | -0.04(-0.32%) |
Aug 03, 2017 | 12.30 | 12.37 | 12.30 | 12.34 | 10,371 | +0.02(+0.15%) |
Aug 02, 2017 | 12.19 | 12.36 | 12.19 | 12.32 | 10,918 | +0.00(+0.01%) |