Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.61 | 11.79 | 11.55 | 11.69 | 12,519 | +0.21(+1.81%) |
Sep 28, 2017 | 11.36 | 11.62 | 11.36 | 11.48 | 8,073 | -0.18(-1.54%) |
Sep 27, 2017 | 11.47 | 11.70 | 11.40 | 11.66 | 10,028 | -0.04(-0.34%) |
Sep 26, 2017 | 11.57 | 11.70 | 11.45 | 11.70 | 41,382 | +0.00(+0.00%) |
Sep 25, 2017 | 11.50 | 11.70 | 11.50 | 11.70 | 41,590 | +0.09(+0.78%) |
Sep 22, 2017 | 11.62 | 11.63 | 11.60 | 11.61 | 28,077 | -0.11(-0.94%) |
Sep 21, 2017 | 11.66 | 11.80 | 11.66 | 11.72 | 22,639 | -0.13(-1.10%) |
Sep 20, 2017 | 11.84 | 11.95 | 11.74 | 11.85 | 13,230 | -0.20(-1.66%) |
Sep 19, 2017 | 12.04 | 12.08 | 11.95 | 12.05 | 41,795 | +0.15(+1.26%) |
Sep 18, 2017 | 11.83 | 11.90 | 11.66 | 11.90 | 86,596 | -0.01(-0.08%) |
Sep 15, 2017 | 11.94 | 11.95 | 11.90 | 11.91 | 29,925 | -0.13(-1.08%) |
Sep 14, 2017 | 12.01 | 12.05 | 12.01 | 12.04 | 12,714 | +0.03(+0.25%) |
Sep 13, 2017 | 12.06 | 12.10 | 11.92 | 12.01 | 13,292 | -0.11(-0.91%) |
Sep 12, 2017 | 11.98 | 12.13 | 11.98 | 12.12 | 22,159 | -0.04(-0.33%) |
Sep 11, 2017 | 12.15 | 12.32 | 12.15 | 12.16 | 15,697 | +0.34(+2.88%) |
Sep 08, 2017 | 11.72 | 11.83 | 11.70 | 11.82 | 41,674 | +0.24(+2.07%) |
Sep 07, 2017 | 11.55 | 11.62 | 11.49 | 11.58 | 20,427 | -0.24(-2.03%) |
Sep 06, 2017 | 11.48 | 11.82 | 11.48 | 11.82 | 11,735 | +0.00(+0.00%) |
Sep 05, 2017 | 11.46 | 11.82 | 11.46 | 11.82 | 16,223 | -0.05(-0.42%) |
Sep 01, 2017 | 11.94 | 11.94 | 11.62 | 11.87 | 19,472 | +0.02(+0.17%) |
Aug 31, 2017 | 11.79 | 11.94 | 11.74 | 11.85 | 26,014 | -0.09(-0.75%) |
Aug 30, 2017 | 11.79 | 11.94 | 11.65 | 11.94 | 6,445 | +0.12(+1.05%) |
Aug 29, 2017 | 11.81 | 11.82 | 11.72 | 11.82 | 24,192 | -0.15(-1.22%) |
Aug 28, 2017 | 11.81 | 12.12 | 11.81 | 11.96 | 23,722 | -0.19(-1.54%) |
Aug 25, 2017 | 11.84 | 12.15 | 11.84 | 12.15 | 14,996 | +0.24(+2.02%) |
Aug 24, 2017 | 11.84 | 12.08 | 11.81 | 11.91 | 24,881 | +0.01(+0.08%) |
Aug 23, 2017 | 11.94 | 11.94 | 11.81 | 11.90 | 24,960 | -0.09(-0.74%) |
Aug 22, 2017 | 11.83 | 11.99 | 11.81 | 11.99 | 10,039 | +0.19(+1.61%) |
Aug 21, 2017 | 11.79 | 11.91 | 11.75 | 11.80 | 17,772 | -0.02(-0.17%) |
Aug 18, 2017 | 11.66 | 11.93 | 11.63 | 11.82 | 42,847 | +0.15(+1.29%) |
Aug 17, 2017 | 11.74 | 11.75 | 11.67 | 11.67 | 23,034 | -0.18(-1.52%) |
Aug 16, 2017 | 11.73 | 11.85 | 11.64 | 11.85 | 15,150 | +0.22(+1.87%) |
Aug 15, 2017 | 11.82 | 11.86 | 11.48 | 11.63 | 11,225 | -0.18(-1.50%) |
Aug 14, 2017 | 11.65 | 11.82 | 11.63 | 11.81 | 23,007 | +0.16(+1.37%) |
Aug 11, 2017 | 11.69 | 11.79 | 11.62 | 11.65 | 14,022 | -0.07(-0.64%) |
Aug 10, 2017 | 11.70 | 11.84 | 11.70 | 11.72 | 161,608 | -0.36(-2.94%) |
Aug 09, 2017 | 11.91 | 12.10 | 11.72 | 12.08 | 29,813 | +0.05(+0.42%) |
Aug 08, 2017 | 12.15 | 12.15 | 11.93 | 12.03 | 17,224 | +0.12(+1.03%) |
Aug 07, 2017 | 11.93 | 11.95 | 11.89 | 11.91 | 11,848 | +0.14(+1.17%) |
Aug 04, 2017 | 11.81 | 11.81 | 11.60 | 11.77 | 12,385 | -0.06(-0.51%) |
Aug 03, 2017 | 11.61 | 11.83 | 11.61 | 11.83 | 17,366 | -0.02(-0.17%) |
Aug 02, 2017 | 11.74 | 11.88 | 11.61 | 11.85 | 37,347 | -0.22(-1.82%) |
Aug 01, 2017 | 12.07 | 12.07 | 11.61 | 12.07 | 9,791 | +0.10(+0.84%) |
Jul 31, 2017 | 11.89 | 12.04 | 11.75 | 11.97 | 14,546 | +0.01(+0.08%) |
Jul 28, 2017 | 12.11 | 12.11 | 11.81 | 11.96 | 7,801 | -0.22(-1.81%) |
Jul 27, 2017 | 12.10 | 12.26 | 11.95 | 12.18 | 8,713 | +0.07(+0.58%) |
Jul 26, 2017 | 12.13 | 12.29 | 11.99 | 12.11 | 31,308 | -0.15(-1.22%) |
Jul 25, 2017 | 12.09 | 12.26 | 12.01 | 12.26 | 12,833 | -0.11(-0.85%) |
Jul 24, 2017 | 12.29 | 12.44 | 12.16 | 12.37 | 20,648 | -0.03(-0.20%) |
Jul 21, 2017 | 12.10 | 12.47 | 12.10 | 12.39 | 13,708 | -0.57(-4.41%) |
Jul 20, 2017 | 12.88 | 12.98 | 12.79 | 12.96 | 22,757 | +0.06(+0.48%) |
Jul 19, 2017 | 12.80 | 12.90 | 12.71 | 12.90 | 33,004 | -0.20(-1.53%) |
Jul 18, 2017 | 13.18 | 13.22 | 12.82 | 13.10 | 11,368 | -0.12(-0.91%) |
Jul 17, 2017 | 12.92 | 13.35 | 12.87 | 13.22 | 13,269 | +0.03(+0.25%) |
Jul 14, 2017 | 13.08 | 13.30 | 13.08 | 13.19 | 19,325 | +0.12(+0.90%) |
Jul 13, 2017 | 13.04 | 13.12 | 13.02 | 13.07 | 11,102 | -0.22(-1.66%) |
Jul 12, 2017 | 13.05 | 13.34 | 13.05 | 13.29 | 24,779 | +0.18(+1.37%) |
Jul 11, 2017 | 13.21 | 13.21 | 13.01 | 13.11 | 10,578 | -0.12(-0.94%) |
Jul 10, 2017 | 13.14 | 13.27 | 13.14 | 13.23 | 18,029 | +0.34(+2.68%) |
Jul 07, 2017 | 12.90 | 13.26 | 12.89 | 12.89 | 14,772 | -0.23(-1.75%) |
Jul 06, 2017 | 13.15 | 13.17 | 13.08 | 13.12 | 15,504 | -0.11(-0.83%) |
Jul 05, 2017 | 13.31 | 13.40 | 13.18 | 13.23 | 16,492 | +0.08(+0.61%) |