Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.93 | 11.44 | 10.84 | 11.22 | 66,961 | +0.37(+3.41%) |
Sep 28, 2017 | 10.60 | 10.98 | 10.60 | 10.85 | 10,404 | +0.21(+1.97%) |
Sep 27, 2017 | 10.42 | 10.75 | 10.23 | 10.64 | 33,026 | +0.06(+0.57%) |
Sep 26, 2017 | 10.52 | 10.70 | 10.17 | 10.58 | 52,902 | +0.24(+2.32%) |
Sep 25, 2017 | 10.12 | 10.35 | 10.03 | 10.34 | 67,367 | +0.15(+1.47%) |
Sep 22, 2017 | 10.00 | 10.33 | 9.960 | 10.19 | 37,918 | +0.13(+1.29%) |
Sep 21, 2017 | 10.17 | 10.17 | 9.770 | 10.06 | 68,380 | -0.01(-0.10%) |
Sep 20, 2017 | 10.20 | 10.30 | 9.950 | 10.07 | 123,097 | -0.09(-0.89%) |
Sep 19, 2017 | 10.47 | 10.59 | 10.11 | 10.16 | 81,105 | -0.30(-2.87%) |
Sep 18, 2017 | 10.46 | 10.63 | 10.17 | 10.46 | 130,090 | +0.06(+0.58%) |
Sep 15, 2017 | 10.26 | 10.61 | 9.901 | 10.40 | 97,794 | +0.01(+0.10%) |
Sep 14, 2017 | 11.00 | 11.11 | 10.00 | 10.39 | 566,857 | -0.55(-5.03%) |
Sep 13, 2017 | 11.03 | 11.16 | 10.88 | 10.94 | 34,401 | -0.25(-2.23%) |
Sep 12, 2017 | 11.15 | 11.29 | 10.90 | 11.19 | 46,510 | +0.06(+0.54%) |
Sep 11, 2017 | 11.16 | 11.40 | 10.87 | 11.13 | 27,756 | -0.10(-0.89%) |
Sep 08, 2017 | 11.03 | 11.31 | 11.01 | 11.23 | 12,399 | +0.20(+1.81%) |
Sep 07, 2017 | 11.20 | 11.25 | 11.01 | 11.03 | 7,775 | -0.18(-1.61%) |
Sep 06, 2017 | 11.20 | 11.28 | 11.11 | 11.21 | 18,263 | +0.00(+0.00%) |
Sep 05, 2017 | 11.06 | 11.25 | 11.00 | 11.21 | 21,531 | +0.10(+0.90%) |
Sep 01, 2017 | 11.73 | 11.73 | 11.01 | 11.11 | 33,946 | -0.19(-1.68%) |
Aug 31, 2017 | 11.24 | 11.31 | 11.06 | 11.30 | 23,648 | +0.18(+1.62%) |
Aug 30, 2017 | 11.32 | 11.33 | 11.10 | 11.12 | 17,338 | -0.21(-1.85%) |
Aug 29, 2017 | 11.56 | 11.56 | 11.18 | 11.33 | 22,106 | +0.07(+0.62%) |
Aug 28, 2017 | 11.52 | 11.52 | 11.18 | 11.26 | 27,960 | -0.12(-1.05%) |
Aug 25, 2017 | 11.37 | 12.24 | 11.34 | 11.38 | 21,997 | +0.03(+0.26%) |
Aug 24, 2017 | 11.91 | 11.91 | 11.35 | 11.35 | 11,196 | -0.47(-3.98%) |
Aug 23, 2017 | 11.71 | 11.85 | 11.69 | 11.82 | 6,024 | -0.05(-0.42%) |
Aug 22, 2017 | 11.60 | 12.00 | 11.60 | 11.87 | 14,953 | +0.28(+2.42%) |
Aug 21, 2017 | 11.66 | 11.68 | 11.51 | 11.59 | 7,243 | -0.08(-0.69%) |
Aug 18, 2017 | 11.38 | 11.67 | 11.38 | 11.67 | 9,220 | +0.17(+1.48%) |
Aug 17, 2017 | 11.85 | 11.89 | 11.38 | 11.50 | 18,798 | -0.43(-3.60%) |
Aug 16, 2017 | 11.93 | 12.10 | 11.85 | 11.93 | 21,731 | -0.05(-0.42%) |
Aug 15, 2017 | 12.10 | 12.19 | 11.93 | 11.98 | 46,721 | -0.12(-0.99%) |
Aug 14, 2017 | 11.84 | 12.36 | 11.81 | 12.10 | 42,969 | +0.29(+2.46%) |
Aug 11, 2017 | 12.05 | 12.12 | 11.60 | 11.81 | 69,171 | -0.14(-1.17%) |
Aug 10, 2017 | 12.86 | 12.86 | 11.90 | 11.95 | 28,553 | -0.93(-7.22%) |
Aug 09, 2017 | 12.96 | 12.96 | 12.54 | 12.88 | 19,238 | +0.15(+1.18%) |
Aug 08, 2017 | 12.23 | 12.89 | 12.11 | 12.73 | 44,832 | +0.27(+2.17%) |
Aug 07, 2017 | 12.90 | 13.05 | 12.44 | 12.46 | 62,562 | -0.49(-3.78%) |
Aug 04, 2017 | 12.17 | 13.20 | 11.67 | 12.95 | 69,027 | +1.45(+12.61%) |
Aug 03, 2017 | 11.59 | 11.64 | 11.45 | 11.50 | 46,206 | -0.08(-0.69%) |
Aug 02, 2017 | 11.48 | 11.65 | 11.17 | 11.58 | 409,384 | +0.07(+0.61%) |
Aug 01, 2017 | 11.23 | 11.52 | 11.01 | 11.51 | 26,648 | +0.23(+2.04%) |
Jul 31, 2017 | 11.49 | 11.63 | 11.07 | 11.28 | 53,598 | -0.21(-1.83%) |
Jul 28, 2017 | 11.85 | 12.04 | 11.25 | 11.49 | 49,085 | -0.37(-3.12%) |
Jul 27, 2017 | 11.94 | 12.00 | 11.66 | 11.86 | 59,160 | -0.07(-0.59%) |
Jul 26, 2017 | 12.00 | 12.18 | 11.57 | 11.93 | 60,473 | -0.07(-0.58%) |
Jul 25, 2017 | 11.99 | 12.14 | 11.51 | 12.00 | 21,029 | +0.02(+0.17%) |
Jul 24, 2017 | 12.00 | 12.07 | 11.81 | 11.98 | 35,262 | +0.12(+1.01%) |
Jul 21, 2017 | 12.19 | 12.19 | 11.45 | 11.86 | 133,095 | -0.10(-0.84%) |
Jul 20, 2017 | 12.10 | 11.95 | 11.96 | 29,486 | -0.06(-0.50%) | |
Jul 19, 2017 | 12.15 | 12.37 | 12.02 | 12.02 | 30,456 | -0.12(-0.99%) |
Jul 18, 2017 | 12.18 | 12.30 | 11.97 | 12.14 | 66,166 | -0.05(-0.41%) |
Jul 17, 2017 | 12.33 | 12.76 | 11.97 | 12.19 | 57,715 | -0.17(-1.38%) |
Jul 14, 2017 | 13.00 | 13.37 | 12.21 | 12.36 | 114,167 | -0.63(-4.85%) |
Jul 13, 2017 | 13.35 | 13.46 | 12.88 | 12.99 | 109,649 | -0.42(-3.13%) |
Jul 12, 2017 | 13.30 | 13.45 | 13.06 | 13.41 | 59,349 | +0.25(+1.90%) |
Jul 11, 2017 | 12.48 | 13.22 | 12.48 | 13.16 | 69,439 | +0.67(+5.36%) |
Jul 10, 2017 | 12.24 | 12.71 | 12.24 | 12.49 | 62,251 | +0.30(+2.46%) |
Jul 07, 2017 | 12.03 | 12.25 | 11.99 | 12.19 | 30,685 | +0.23(+1.92%) |
Jul 06, 2017 | 11.85 | 11.98 | 11.85 | 11.96 | 78,101 | +0.03(+0.25%) |
Jul 05, 2017 | 11.79 | 11.96 | 11.60 | 11.93 | 76,624 | +0.19(+1.62%) |