Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.75 | 11.91 | 11.75 | 11.79 | 22,376 | -0.03(-0.27%) |
Oct 30, 2017 | 12.00 | 12.00 | 11.76 | 11.82 | 36,571 | -0.16(-1.34%) |
Oct 27, 2017 | 12.00 | 12.07 | 11.95 | 11.98 | 20,136 | +0.03(+0.29%) |
Oct 26, 2017 | 12.11 | 12.11 | 11.89 | 11.95 | 16,848 | -0.02(-0.15%) |
Oct 25, 2017 | 12.04 | 12.15 | 11.95 | 11.96 | 43,918 | -0.08(-0.68%) |
Oct 24, 2017 | 11.94 | 12.06 | 11.88 | 12.04 | 10,650 | +0.10(+0.83%) |
Oct 23, 2017 | 11.97 | 12.06 | 11.93 | 11.95 | 15,575 | -0.01(-0.05%) |
Oct 20, 2017 | 12.06 | 12.06 | 11.95 | 11.95 | 5,321 | +0.01(+0.07%) |
Oct 19, 2017 | 12.04 | 12.04 | 11.91 | 11.94 | 6,488 | -0.10(-0.80%) |
Oct 18, 2017 | 12.01 | 12.05 | 12.00 | 12.04 | 5,747 | +0.02(+0.19%) |
Oct 17, 2017 | 11.99 | 12.04 | 11.98 | 12.02 | 9,160 | +0.02(+0.19%) |
Oct 16, 2017 | 12.06 | 12.06 | 11.99 | 11.99 | 8,662 | +0.01(+0.10%) |
Oct 13, 2017 | 12.05 | 12.06 | 11.98 | 11.98 | 8,522 | +0.00(+0.00%) |
Oct 12, 2017 | 12.00 | 12.03 | 11.95 | 11.98 | 13,104 | -0.03(-0.23%) |
Oct 11, 2017 | 12.06 | 12.06 | 12.00 | 12.01 | 8,722 | -0.00(-0.01%) |
Oct 10, 2017 | 12.00 | 12.04 | 12.00 | 12.01 | 17,583 | -0.05(-0.43%) |
Oct 09, 2017 | 12.06 | 12.06 | 12.04 | 12.06 | 8,995 | +0.01(+0.11%) |
Oct 06, 2017 | 12.06 | 12.06 | 12.03 | 12.05 | 16,555 | +0.02(+0.13%) |
Oct 05, 2017 | 12.03 | 12.06 | 12.03 | 12.03 | 8,909 | +0.02(+0.15%) |
Oct 04, 2017 | 11.87 | 12.02 | 11.86 | 12.02 | 3,947 | -0.05(-0.39%) |
Oct 03, 2017 | 12.06 | 12.06 | 11.90 | 12.06 | 6,723 | +0.01(+0.10%) |
Oct 02, 2017 | 12.06 | 12.06 | 12.01 | 12.05 | 14,612 | +0.02(+0.20%) |
Sep 29, 2017 | 12.01 | 12.03 | 12.00 | 12.03 | 12,369 | -0.02(-0.15%) |
Sep 28, 2017 | 12.06 | 12.06 | 11.99 | 12.04 | 39,732 | +0.11(+0.93%) |
Sep 27, 2017 | 11.94 | 11.97 | 11.83 | 11.93 | 31,829 | +0.04(+0.33%) |
Sep 26, 2017 | 11.86 | 12.01 | 11.78 | 11.89 | 22,019 | +0.12(+1.00%) |
Sep 25, 2017 | 11.76 | 11.79 | 11.76 | 11.78 | 20,845 | +0.02(+0.15%) |
Sep 22, 2017 | 11.90 | 11.90 | 11.76 | 11.76 | 29,164 | -0.10(-0.84%) |
Sep 21, 2017 | 11.92 | 11.94 | 11.79 | 11.86 | 4,847 | +0.01(+0.05%) |
Sep 20, 2017 | 11.85 | 11.90 | 11.82 | 11.85 | 21,444 | +0.02(+0.15%) |
Sep 19, 2017 | 11.79 | 11.84 | 11.76 | 11.84 | 25,095 | +0.14(+1.17%) |
Sep 18, 2017 | 11.73 | 11.78 | 11.70 | 11.70 | 22,006 | -0.01(-0.05%) |
Sep 15, 2017 | 11.67 | 11.72 | 11.67 | 11.70 | 9,898 | +0.04(+0.34%) |
Sep 14, 2017 | 11.70 | 11.73 | 11.66 | 11.66 | 11,552 | -0.03(-0.28%) |
Sep 13, 2017 | 11.66 | 11.70 | 11.61 | 11.70 | 13,183 | +0.03(+0.24%) |
Sep 12, 2017 | 11.66 | 11.74 | 11.60 | 11.67 | 6,372 | +0.07(+0.64%) |
Sep 11, 2017 | 11.56 | 11.69 | 11.52 | 11.59 | 12,349 | +0.08(+0.70%) |
Sep 08, 2017 | 11.51 | 11.67 | 11.44 | 11.51 | 48,522 | +0.01(+0.05%) |
Sep 07, 2017 | 11.54 | 11.80 | 11.48 | 11.51 | 32,054 | -0.05(-0.47%) |
Sep 06, 2017 | 11.58 | 11.58 | 11.53 | 11.56 | 15,955 | +0.00(+0.03%) |
Sep 05, 2017 | 11.72 | 11.72 | 11.50 | 11.56 | 13,455 | -0.29(-2.46%) |
Sep 01, 2017 | 11.63 | 11.91 | 11.60 | 11.85 | 4,665 | +0.30(+2.57%) |
Aug 31, 2017 | 11.55 | 11.62 | 11.52 | 11.55 | 14,408 | -0.02(-0.15%) |
Aug 30, 2017 | 11.55 | 11.60 | 11.47 | 11.57 | 15,954 | -0.03(-0.30%) |
Aug 29, 2017 | 11.51 | 11.61 | 11.50 | 11.61 | 16,268 | +0.03(+0.22%) |
Aug 28, 2017 | 11.52 | 11.63 | 11.52 | 11.58 | 56,464 | +0.03(+0.22%) |
Aug 25, 2017 | 11.60 | 11.61 | 11.47 | 11.55 | 49,692 | +0.03(+0.25%) |
Aug 24, 2017 | 11.51 | 11.57 | 11.51 | 11.53 | 5,601 | -0.05(-0.39%) |
Aug 23, 2017 | 11.54 | 11.59 | 11.46 | 11.57 | 12,142 | +0.07(+0.65%) |
Aug 22, 2017 | 11.53 | 11.61 | 11.47 | 11.50 | 26,217 | +0.03(+0.23%) |
Aug 21, 2017 | 11.49 | 11.55 | 11.45 | 11.47 | 12,148 | +0.03(+0.22%) |
Aug 18, 2017 | 11.68 | 11.68 | 11.45 | 11.45 | 27,752 | -0.19(-1.67%) |
Aug 17, 2017 | 11.67 | 11.71 | 11.62 | 11.64 | 33,215 | -0.02(-0.15%) |
Aug 16, 2017 | 11.81 | 11.81 | 11.62 | 11.66 | 13,024 | +0.02(+0.15%) |
Aug 15, 2017 | 11.62 | 11.83 | 11.58 | 11.64 | 16,551 | +0.01(+0.05%) |
Aug 14, 2017 | 11.67 | 11.67 | 11.58 | 11.63 | 17,266 | +0.02(+0.20%) |
Aug 11, 2017 | 11.73 | 11.83 | 11.61 | 11.61 | 15,835 | +0.03(+0.30%) |
Aug 10, 2017 | 11.74 | 11.84 | 11.58 | 11.58 | 26,380 | -0.17(-1.41%) |
Aug 09, 2017 | 11.75 | 11.78 | 11.74 | 11.74 | 4,697 | -0.03(-0.25%) |
Aug 08, 2017 | 11.98 | 11.98 | 11.73 | 11.77 | 31,902 | +0.00(+0.00%) |
Aug 07, 2017 | 11.67 | 11.85 | 11.67 | 11.77 | 15,677 | +0.10(+0.88%) |
Aug 04, 2017 | 11.70 | 11.70 | 11.58 | 11.67 | 3,333 | +0.08(+0.69%) |
Aug 03, 2017 | 11.98 | 11.98 | 11.59 | 11.59 | 5,552 | -0.18(-1.51%) |
Aug 02, 2017 | 11.77 | 11.86 | 11.77 | 11.77 | 21,793 | +0.02(+0.15%) |