Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.18 | 11.18 | 11.12 | 11.13 | 103,115 | -0.18(-1.63%) |
Oct 30, 2017 | 11.29 | 11.34 | 11.28 | 11.31 | 35,544 | -0.02(-0.13%) |
Oct 27, 2017 | 11.28 | 11.33 | 11.24 | 11.33 | 60,584 | -0.01(-0.09%) |
Oct 26, 2017 | 11.49 | 11.50 | 11.33 | 11.34 | 62,191 | -0.13(-1.13%) |
Oct 25, 2017 | 11.52 | 11.53 | 11.35 | 11.47 | 56,755 | +0.00(+0.00%) |
Oct 24, 2017 | 11.50 | 11.56 | 11.45 | 11.47 | 76,070 | +0.14(+1.24%) |
Oct 23, 2017 | 11.39 | 11.41 | 11.30 | 11.33 | 74,789 | -0.13(-1.13%) |
Oct 20, 2017 | 11.51 | 11.51 | 11.44 | 11.46 | 248,715 | +0.03(+0.22%) |
Oct 19, 2017 | 11.29 | 11.44 | 11.28 | 11.44 | 234,455 | +0.05(+0.48%) |
Oct 18, 2017 | 11.30 | 11.40 | 11.30 | 11.38 | 52,432 | +0.26(+2.34%) |
Oct 17, 2017 | 11.20 | 11.26 | 11.12 | 11.12 | 77,401 | -0.12(-1.07%) |
Oct 16, 2017 | 11.19 | 11.24 | 11.15 | 11.24 | 1,298,257 | +0.06(+0.54%) |
Oct 13, 2017 | 11.22 | 11.32 | 11.18 | 11.18 | 81,407 | -0.32(-2.78%) |
Oct 12, 2017 | 11.51 | 11.51 | 11.42 | 11.50 | 175,209 | -0.07(-0.65%) |
Oct 11, 2017 | 11.51 | 11.61 | 11.50 | 11.57 | 61,376 | +0.01(+0.13%) |
Oct 10, 2017 | 11.42 | 11.59 | 11.42 | 11.56 | 130,439 | +0.16(+1.40%) |
Oct 09, 2017 | 11.45 | 11.47 | 11.38 | 11.40 | 105,694 | -0.12(-1.04%) |
Oct 06, 2017 | 11.45 | 11.52 | 11.42 | 11.52 | 54,406 | -0.03(-0.26%) |
Oct 05, 2017 | 11.49 | 11.59 | 11.48 | 11.55 | 38,316 | +0.07(+0.61%) |
Oct 04, 2017 | 11.46 | 11.55 | 11.45 | 11.48 | 60,683 | -0.22(-1.88%) |
Oct 03, 2017 | 11.63 | 11.71 | 11.63 | 11.70 | 37,833 | -0.02(-0.17%) |
Oct 02, 2017 | 11.62 | 11.75 | 11.62 | 11.72 | 278,790 | -0.05(-0.42%) |
Sep 29, 2017 | 11.66 | 11.79 | 11.65 | 11.77 | 203,946 | +0.17(+1.47%) |
Sep 28, 2017 | 11.56 | 11.65 | 11.49 | 11.60 | 213,674 | +0.06(+0.52%) |
Sep 27, 2017 | 11.54 | 11.58 | 11.42 | 11.54 | 104,244 | +0.21(+1.85%) |
Sep 26, 2017 | 11.35 | 11.37 | 11.27 | 11.33 | 147,241 | -0.12(-1.05%) |
Sep 25, 2017 | 11.49 | 11.49 | 11.36 | 11.45 | 163,886 | -0.24(-2.05%) |
Sep 22, 2017 | 11.72 | 11.74 | 11.67 | 11.69 | 48,766 | +0.04(+0.34%) |
Sep 21, 2017 | 11.67 | 11.72 | 11.60 | 11.65 | 230,617 | +0.25(+2.19%) |
Sep 20, 2017 | 11.45 | 11.50 | 11.38 | 11.40 | 557,147 | -0.13(-1.13%) |
Sep 19, 2017 | 11.52 | 11.59 | 11.49 | 11.53 | 59,651 | -0.12(-1.03%) |
Sep 18, 2017 | 11.56 | 11.65 | 11.56 | 11.65 | 197,552 | +0.05(+0.43%) |
Sep 15, 2017 | 11.57 | 11.60 | 11.52 | 11.60 | 51,239 | -0.06(-0.51%) |
Sep 14, 2017 | 11.60 | 11.70 | 11.56 | 11.66 | 77,946 | +0.14(+1.22%) |
Sep 13, 2017 | 11.67 | 11.69 | 11.52 | 11.52 | 44,766 | -0.15(-1.29%) |
Sep 12, 2017 | 11.59 | 11.72 | 11.58 | 11.67 | 121,856 | +0.28(+2.46%) |
Sep 11, 2017 | 11.28 | 11.40 | 11.28 | 11.39 | 599,505 | +0.24(+2.15%) |
Sep 08, 2017 | 11.19 | 11.23 | 11.13 | 11.15 | 80,128 | +0.09(+0.81%) |
Sep 07, 2017 | 11.18 | 11.21 | 11.05 | 11.06 | 61,598 | +0.01(+0.09%) |
Sep 06, 2017 | 11.03 | 11.09 | 11.00 | 11.05 | 60,730 | +0.09(+0.82%) |
Sep 05, 2017 | 11.10 | 11.13 | 10.91 | 10.96 | 125,087 | -0.28(-2.49%) |
Sep 01, 2017 | 11.24 | 11.28 | 11.23 | 11.24 | 55,086 | -0.01(-0.09%) |
Aug 31, 2017 | 11.22 | 11.27 | 11.20 | 11.25 | 45,749 | +0.09(+0.81%) |
Aug 30, 2017 | 11.18 | 11.23 | 11.15 | 11.16 | 215,117 | -0.02(-0.13%) |
Aug 29, 2017 | 11.04 | 11.25 | 11.04 | 11.18 | 323,868 | -0.12(-1.11%) |
Aug 28, 2017 | 11.31 | 11.31 | 11.16 | 11.30 | 116,985 | +0.12(+1.07%) |
Aug 25, 2017 | 11.19 | 11.29 | 11.14 | 11.18 | 147,071 | -0.06(-0.53%) |
Aug 24, 2017 | 11.27 | 11.29 | 11.16 | 11.24 | 46,752 | +0.00(+0.00%) |
Aug 23, 2017 | 11.07 | 11.28 | 11.07 | 11.24 | 49,728 | -0.05(-0.44%) |
Aug 22, 2017 | 11.13 | 11.30 | 11.10 | 11.29 | 41,208 | -0.04(-0.35%) |
Aug 21, 2017 | 11.18 | 11.33 | 11.12 | 11.33 | 49,530 | +0.05(+0.44%) |
Aug 18, 2017 | 11.36 | 11.41 | 11.15 | 11.28 | 54,260 | +0.06(+0.53%) |
Aug 17, 2017 | 11.58 | 11.60 | 11.22 | 11.22 | 91,026 | -0.36(-3.11%) |
Aug 16, 2017 | 11.56 | 11.64 | 11.53 | 11.58 | 39,823 | +0.14(+1.22%) |
Aug 15, 2017 | 11.42 | 11.57 | 11.40 | 11.44 | 45,842 | +0.04(+0.35%) |
Aug 14, 2017 | 11.49 | 11.60 | 11.34 | 11.40 | 86,961 | +0.05(+0.44%) |
Aug 11, 2017 | 11.23 | 11.40 | 11.13 | 11.35 | 56,812 | +0.05(+0.44%) |
Aug 10, 2017 | 11.49 | 11.49 | 11.28 | 11.30 | 34,413 | -0.25(-2.16%) |
Aug 09, 2017 | 11.55 | 11.55 | 11.32 | 11.55 | 39,407 | -0.27(-2.28%) |
Aug 08, 2017 | 12.00 | 12.00 | 11.78 | 11.82 | 87,770 | -0.22(-1.83%) |
Aug 07, 2017 | 11.97 | 12.05 | 11.95 | 12.04 | 37,275 | +0.10(+0.88%) |
Aug 04, 2017 | 11.90 | 11.98 | 11.80 | 11.94 | 25,136 | +0.12(+0.97%) |
Aug 03, 2017 | 11.60 | 11.83 | 11.55 | 11.82 | 39,017 | +0.27(+2.37%) |
Aug 02, 2017 | 11.62 | 11.74 | 11.48 | 11.55 | 118,830 | -0.42(-3.54%) |