Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.86 | 12.19 | 11.81 | 12.00 | 49,250 | +0.15(+1.27%) |
Oct 30, 2017 | 11.87 | 11.87 | 11.76 | 11.85 | 13,122 | -0.07(-0.59%) |
Oct 27, 2017 | 11.74 | 12.04 | 11.70 | 11.92 | 17,154 | +0.10(+0.85%) |
Oct 26, 2017 | 11.58 | 12.07 | 11.58 | 11.82 | 15,878 | +0.10(+0.85%) |
Oct 25, 2017 | 11.45 | 11.83 | 11.42 | 11.72 | 19,916 | +0.13(+1.12%) |
Oct 24, 2017 | 11.63 | 11.65 | 11.48 | 11.59 | 6,561 | -0.10(-0.86%) |
Oct 23, 2017 | 11.96 | 11.96 | 11.52 | 11.69 | 11,181 | -0.16(-1.35%) |
Oct 20, 2017 | 11.71 | 11.86 | 11.55 | 11.85 | 10,210 | +0.25(+2.16%) |
Oct 19, 2017 | 11.55 | 11.73 | 11.48 | 11.60 | 17,529 | -0.11(-0.94%) |
Oct 18, 2017 | 11.91 | 11.91 | 11.60 | 11.71 | 18,879 | -0.01(-0.09%) |
Oct 17, 2017 | 11.99 | 12.00 | 11.68 | 11.72 | 15,833 | -0.22(-1.84%) |
Oct 16, 2017 | 11.61 | 12.08 | 11.61 | 11.94 | 17,284 | +0.09(+0.76%) |
Oct 13, 2017 | 11.42 | 11.86 | 11.42 | 11.85 | 24,644 | +0.29(+2.51%) |
Oct 12, 2017 | 11.61 | 11.73 | 11.56 | 11.56 | 12,201 | -0.01(-0.09%) |
Oct 11, 2017 | 11.53 | 11.62 | 11.49 | 11.57 | 11,956 | -0.01(-0.09%) |
Oct 10, 2017 | 11.46 | 11.69 | 11.46 | 11.58 | 20,529 | -0.21(-1.78%) |
Oct 06, 2017 | 11.46 | 11.79 | 11.28 | 11.79 | 62,830 | +0.41(+3.60%) |
Oct 05, 2017 | 10.91 | 11.41 | 10.77 | 11.38 | 57,145 | +0.53(+4.88%) |
Oct 04, 2017 | 10.45 | 10.91 | 10.32 | 10.85 | 30,966 | +0.36(+3.43%) |
Oct 03, 2017 | 10.70 | 10.71 | 10.45 | 10.49 | 19,490 | -0.20(-1.87%) |
Oct 02, 2017 | 10.81 | 10.92 | 10.63 | 10.69 | 23,439 | -0.12(-1.11%) |
Sep 29, 2017 | 10.73 | 10.90 | 10.48 | 10.81 | 20,441 | +0.25(+2.37%) |
Sep 28, 2017 | 10.32 | 10.58 | 9.940 | 10.56 | 62,224 | +0.26(+2.52%) |
Sep 27, 2017 | 10.63 | 10.64 | 10.10 | 10.30 | 27,345 | -0.19(-1.81%) |
Sep 26, 2017 | 10.38 | 10.64 | 10.38 | 10.49 | 15,265 | +0.04(+0.38%) |
Sep 25, 2017 | 10.36 | 10.45 | 10.28 | 10.45 | 9,176 | +0.14(+1.36%) |
Sep 22, 2017 | 10.65 | 10.65 | 10.31 | 10.31 | 7,231 | +0.00(+0.00%) |
Sep 21, 2017 | 10.18 | 10.35 | 10.13 | 10.31 | 10,182 | +0.16(+1.58%) |
Sep 20, 2017 | 10.23 | 10.29 | 9.950 | 10.15 | 45,505 | +0.03(+0.30%) |
Sep 19, 2017 | 10.50 | 10.50 | 10.12 | 10.12 | 31,178 | -0.24(-2.32%) |
Sep 18, 2017 | 10.37 | 10.51 | 10.36 | 10.36 | 7,173 | -0.06(-0.58%) |
Sep 15, 2017 | 10.29 | 10.42 | 10.15 | 10.42 | 31,291 | +0.04(+0.39%) |
Sep 14, 2017 | 10.23 | 10.42 | 10.23 | 10.38 | 31,438 | -0.09(-0.86%) |
Sep 13, 2017 | 10.37 | 10.56 | 10.25 | 10.47 | 59,698 | +0.11(+1.06%) |
Sep 12, 2017 | 10.38 | 10.70 | 10.11 | 10.36 | 84,181 | +0.05(+0.48%) |
Sep 11, 2017 | 10.94 | 10.94 | 10.30 | 10.31 | 39,642 | -0.58(-5.33%) |
Sep 08, 2017 | 10.74 | 11.02 | 10.68 | 10.89 | 38,393 | +0.04(+0.37%) |
Sep 07, 2017 | 10.68 | 10.92 | 10.59 | 10.85 | 67,675 | +0.05(+0.46%) |
Sep 06, 2017 | 10.68 | 10.86 | 10.68 | 10.80 | 150,552 | +0.02(+0.19%) |
Sep 05, 2017 | 10.54 | 10.83 | 10.45 | 10.78 | 44,764 | +0.04(+0.37%) |
Sep 01, 2017 | 10.78 | 10.84 | 10.58 | 10.74 | 12,255 | -0.07(-0.65%) |
Aug 31, 2017 | 10.39 | 10.81 | 10.38 | 10.81 | 28,509 | +0.39(+3.74%) |
Aug 30, 2017 | 10.69 | 10.70 | 10.40 | 10.42 | 15,283 | -0.16(-1.51%) |
Aug 29, 2017 | 10.60 | 10.69 | 10.35 | 10.58 | 26,678 | -0.17(-1.58%) |
Aug 28, 2017 | 10.63 | 10.78 | 10.54 | 10.75 | 46,167 | +0.05(+0.47%) |
Aug 25, 2017 | 10.67 | 10.87 | 10.62 | 10.70 | 51,521 | -0.11(-1.02%) |
Aug 24, 2017 | 11.00 | 11.00 | 10.65 | 10.81 | 19,184 | -0.19(-1.73%) |
Aug 23, 2017 | 10.90 | 11.04 | 10.86 | 11.00 | 18,436 | +0.10(+0.92%) |
Aug 22, 2017 | 10.85 | 11.02 | 10.69 | 10.90 | 20,738 | -0.03(-0.27%) |
Aug 21, 2017 | 10.95 | 11.12 | 10.81 | 10.93 | 21,838 | -0.25(-2.24%) |
Aug 18, 2017 | 11.24 | 11.24 | 10.87 | 11.18 | 22,690 | -0.10(-0.89%) |
Aug 17, 2017 | 11.54 | 11.66 | 11.25 | 11.28 | 19,447 | -0.45(-3.84%) |
Aug 16, 2017 | 12.00 | 12.00 | 11.59 | 11.73 | 23,304 | -0.26(-2.17%) |
Aug 15, 2017 | 12.01 | 12.17 | 11.87 | 11.99 | 26,069 | -0.17(-1.40%) |
Aug 14, 2017 | 12.25 | 11.63 | 12.16 | 23,900 | +0.60(+5.19%) | |
Aug 11, 2017 | 10.84 | 11.60 | 10.84 | 11.56 | 60,615 | +0.54(+4.90%) |
Aug 10, 2017 | 11.29 | 11.29 | 10.83 | 11.02 | 39,329 | -0.44(-3.84%) |
Aug 09, 2017 | 11.12 | 11.57 | 10.81 | 11.46 | 92,490 | -0.12(-1.04%) |
Aug 08, 2017 | 11.69 | 11.80 | 11.41 | 11.58 | 42,866 | -0.13(-1.11%) |
Aug 04, 2017 | 11.61 | 11.80 | 11.61 | 11.71 | 9,244 | +0.18(+1.56%) |
Aug 03, 2017 | 11.70 | 11.70 | 11.51 | 11.53 | 10,299 | -0.04(-0.35%) |
Aug 02, 2017 | 11.55 | 11.64 | 11.42 | 11.57 | 25,807 | -0.18(-1.53%) |