Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.59 | 12.74 | 12.39 | 12.69 | 67,895 | +0.05(+0.40%) |
Sep 28, 2017 | 12.59 | 12.79 | 12.54 | 12.64 | 64,693 | +0.00(+0.00%) |
Sep 27, 2017 | 12.74 | 12.64 | 90,291 | +0.35(+2.85%) | ||
Sep 26, 2017 | 12.29 | 12.39 | 12.19 | 12.29 | 61,379 | -0.05(-0.41%) |
Sep 25, 2017 | 11.94 | 12.34 | 11.94 | 12.34 | 84,367 | +0.35(+2.92%) |
Sep 22, 2017 | 11.99 | 11.99 | 11.94 | 11.99 | 36,045 | -0.05(-0.42%) |
Sep 21, 2017 | 12.09 | 12.17 | 11.72 | 12.04 | 50,086 | -0.05(-0.41%) |
Sep 20, 2017 | 12.09 | 12.14 | 12.04 | 12.09 | 59,160 | -0.05(-0.41%) |
Sep 19, 2017 | 12.14 | 12.19 | 12.09 | 12.14 | 31,385 | -0.05(-0.41%) |
Sep 18, 2017 | 12.24 | 12.29 | 12.09 | 12.19 | 49,701 | +0.00(+0.00%) |
Sep 15, 2017 | 12.14 | 12.24 | 11.94 | 12.19 | 104,374 | +0.10(+0.83%) |
Sep 14, 2017 | 11.98 | 12.44 | 11.98 | 12.09 | 71,869 | -0.05(-0.41%) |
Sep 13, 2017 | 12.00 | 12.34 | 11.97 | 12.14 | 41,542 | +0.15(+1.25%) |
Sep 12, 2017 | 11.94 | 12.09 | 11.89 | 11.99 | 49,580 | +0.10(+0.84%) |
Sep 11, 2017 | 11.74 | 11.92 | 11.64 | 11.89 | 41,747 | +0.25(+2.15%) |
Sep 08, 2017 | 11.54 | 11.79 | 11.54 | 11.64 | 25,680 | +0.00(+0.00%) |
Sep 07, 2017 | 11.19 | 11.64 | 11.19 | 11.64 | 32,005 | +0.35(+3.10%) |
Sep 06, 2017 | 11.29 | 11.49 | 11.24 | 11.29 | 34,312 | +0.00(+0.00%) |
Sep 05, 2017 | 11.34 | 11.54 | 11.24 | 11.29 | 49,229 | +0.00(+0.00%) |
Sep 01, 2017 | 11.14 | 11.19 | 11.09 | 11.29 | 21,243 | +0.10(+0.89%) |
Aug 31, 2017 | 10.89 | 11.27 | 10.89 | 11.19 | 33,636 | +0.40(+3.70%) |
Aug 30, 2017 | 10.89 | 10.92 | 10.69 | 10.79 | 61,948 | -0.05(-0.46%) |
Aug 29, 2017 | 10.99 | 11.04 | 10.79 | 10.84 | 78,215 | +0.05(+0.46%) |
Aug 28, 2017 | 11.19 | 11.24 | 10.74 | 10.79 | 87,920 | -0.30(-2.70%) |
Aug 25, 2017 | 10.79 | 11.19 | 10.64 | 11.09 | 31,963 | +0.25(+2.30%) |
Aug 24, 2017 | 10.79 | 10.94 | 10.74 | 10.84 | 35,088 | +0.03(+0.23%) |
Aug 23, 2017 | 10.74 | 10.94 | 10.74 | 10.82 | 22,802 | -0.03(-0.23%) |
Aug 22, 2017 | 10.69 | 10.92 | 10.64 | 10.84 | 35,876 | +0.15(+1.40%) |
Aug 21, 2017 | 10.89 | 10.89 | 10.69 | 10.69 | 53,142 | -0.20(-1.83%) |
Aug 18, 2017 | 10.49 | 10.94 | 10.44 | 10.89 | 60,369 | +0.30(+2.83%) |
Aug 17, 2017 | 10.59 | 10.74 | 10.49 | 10.59 | 52,120 | -0.05(-0.47%) |
Aug 16, 2017 | 10.64 | 10.84 | 10.54 | 10.64 | 69,703 | -0.05(-0.47%) |
Aug 15, 2017 | 10.79 | 10.94 | 10.44 | 10.69 | 47,709 | -0.10(-0.93%) |
Aug 14, 2017 | 10.64 | 10.79 | 10.40 | 10.79 | 45,448 | +0.10(+0.93%) |
Aug 11, 2017 | 11.09 | 11.09 | 10.64 | 10.69 | 104,584 | -0.35(-3.17%) |
Aug 10, 2017 | 10.99 | 11.04 | 10.79 | 11.04 | 80,349 | +0.05(+0.45%) |
Aug 09, 2017 | 11.14 | 11.14 | 10.89 | 10.99 | 59,899 | -0.05(-0.45%) |
Aug 08, 2017 | 11.34 | 11.39 | 11.04 | 11.04 | 111,415 | -0.34(-2.98%) |
Aug 07, 2017 | 11.63 | 11.68 | 11.28 | 11.38 | 117,243 | -0.15(-1.30%) |
Aug 04, 2017 | 11.43 | 11.55 | 11.43 | 11.53 | 79,787 | +0.15(+1.32%) |
Aug 03, 2017 | 11.43 | 11.53 | 11.33 | 11.38 | 65,739 | -0.05(-0.44%) |
Aug 02, 2017 | 11.33 | 11.48 | 11.18 | 11.43 | 46,283 | +0.10(+0.88%) |
Aug 01, 2017 | 11.48 | 11.48 | 11.23 | 11.33 | 45,581 | -0.05(-0.44%) |
Jul 31, 2017 | 11.38 | 11.46 | 11.18 | 11.38 | 146,516 | +0.05(+0.44%) |
Jul 28, 2017 | 11.53 | 11.53 | 11.08 | 11.33 | 80,244 | -0.55(-4.62%) |
Jul 27, 2017 | 11.73 | 11.88 | 11.58 | 11.88 | 33,979 | +0.15(+1.28%) |
Jul 26, 2017 | 11.83 | 11.98 | 11.63 | 11.73 | 39,028 | +0.00(+0.00%) |
Jul 25, 2017 | 11.73 | 11.98 | 11.68 | 11.73 | 63,436 | +0.15(+1.29%) |
Jul 24, 2017 | 11.68 | 11.78 | 11.18 | 11.58 | 73,818 | +0.00(+0.00%) |
Jul 21, 2017 | 11.33 | 11.63 | 11.23 | 11.58 | 55,114 | +0.35(+3.11%) |
Jul 20, 2017 | 11.33 | 11.13 | 11.23 | 61,281 | -0.10(-0.88%) | |
Jul 19, 2017 | 11.19 | 11.48 | 11.18 | 11.33 | 36,965 | +0.25(+2.25%) |
Jul 18, 2017 | 11.03 | 11.18 | 10.98 | 11.08 | 51,862 | +0.00(+0.00%) |
Jul 17, 2017 | 10.98 | 11.16 | 10.98 | 11.08 | 85,754 | +0.00(+0.00%) |
Jul 14, 2017 | 11.38 | 10.98 | 11.08 | 45,936 | -0.10(-0.89%) | |
Jul 13, 2017 | 11.03 | 11.23 | 10.98 | 11.18 | 93,736 | +0.10(+0.90%) |
Jul 12, 2017 | 11.58 | 11.58 | 11.03 | 11.08 | 83,407 | -0.35(-3.06%) |
Jul 11, 2017 | 11.03 | 11.53 | 10.98 | 11.43 | 116,744 | +0.40(+3.62%) |
Jul 10, 2017 | 11.08 | 11.28 | 10.98 | 11.03 | 81,972 | -0.20(-1.78%) |
Jul 07, 2017 | 11.28 | 11.28 | 11.13 | 11.23 | 49,543 | -0.10(-0.88%) |
Jul 06, 2017 | 11.23 | 11.48 | 11.13 | 11.33 | 73,062 | +0.10(+0.89%) |
Jul 05, 2017 | 11.98 | 12.06 | 11.23 | 11.23 | 65,663 | -0.75(-6.25%) |