Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.02 | 12.28 | 11.39 | 12.28 | 13,003 | +0.94(+8.29%) |
Sep 28, 2017 | 11.40 | 12.20 | 11.34 | 11.34 | 1,203 | -0.04(-0.34%) |
Sep 27, 2017 | 11.25 | 11.50 | 11.25 | 11.38 | 5,781 | +0.13(+1.15%) |
Sep 26, 2017 | 11.13 | 11.86 | 11.06 | 11.25 | 5,174 | -0.04(-0.39%) |
Sep 25, 2017 | 11.18 | 11.29 | 11.10 | 11.29 | 5,228 | +0.05(+0.48%) |
Sep 22, 2017 | 11.08 | 11.24 | 11.07 | 11.24 | 1,433 | -0.01(-0.09%) |
Sep 21, 2017 | 11.00 | 11.25 | 10.90 | 11.25 | 10,970 | +0.30(+2.74%) |
Sep 20, 2017 | 11.05 | 11.19 | 10.95 | 10.95 | 8,693 | -0.08(-0.73%) |
Sep 19, 2017 | 11.00 | 11.25 | 10.84 | 11.03 | 13,741 | +0.03(+0.27%) |
Sep 18, 2017 | 11.00 | 11.18 | 10.90 | 11.00 | 12,478 | -0.14(-1.26%) |
Sep 15, 2017 | 11.20 | 11.32 | 11.00 | 11.14 | 15,657 | -0.36(-3.13%) |
Sep 14, 2017 | 11.10 | 11.80 | 11.05 | 11.50 | 6,928 | +0.38(+3.42%) |
Sep 13, 2017 | 11.00 | 11.16 | 11.00 | 11.12 | 1,745 | +0.10(+0.95%) |
Sep 12, 2017 | 11.15 | 11.23 | 10.92 | 11.02 | 8,958 | -0.20(-1.74%) |
Sep 11, 2017 | 11.15 | 11.25 | 11.15 | 11.21 | 1,612 | -0.39(-3.36%) |
Sep 08, 2017 | 11.23 | 11.72 | 11.23 | 11.60 | 1,124 | -0.18(-1.50%) |
Sep 07, 2017 | 11.28 | 11.78 | 11.02 | 11.78 | 5,488 | +0.73(+6.58%) |
Sep 05, 2017 | 11.05 | 11.05 | 11.05 | 97 | -0.65(-5.58%) | |
Sep 01, 2017 | 11.81 | 11.81 | 11.70 | 11.70 | 687 | -0.05(-0.40%) |
Aug 31, 2017 | 11.47 | 12.00 | 11.39 | 11.75 | 2,485 | +0.60(+5.38%) |
Aug 30, 2017 | 11.00 | 11.24 | 11.00 | 11.15 | 4,048 | +0.04(+0.36%) |
Aug 29, 2017 | 10.80 | 11.60 | 10.80 | 11.11 | 5,229 | +0.26(+2.40%) |
Aug 28, 2017 | 11.38 | 11.38 | 10.85 | 10.85 | 2,988 | -0.40(-3.56%) |
Aug 25, 2017 | 11.78 | 11.78 | 11.22 | 11.25 | 3,268 | -0.17(-1.49%) |
Aug 24, 2017 | 11.16 | 11.42 | 10.90 | 11.42 | 3,844 | +0.26(+2.33%) |
Aug 23, 2017 | 10.85 | 11.36 | 10.81 | 11.16 | 2,080 | +0.40(+3.72%) |
Aug 22, 2017 | 11.00 | 11.00 | 10.70 | 10.76 | 6,701 | +0.03(+0.28%) |
Aug 21, 2017 | 11.00 | 11.00 | 10.70 | 10.73 | 2,487 | +0.04(+0.37%) |
Aug 18, 2017 | 11.10 | 11.10 | 10.63 | 10.69 | 18,472 | -0.34(-3.06%) |
Aug 17, 2017 | 11.75 | 11.75 | 10.62 | 11.03 | 14,575 | -0.72(-6.14%) |
Aug 16, 2017 | 12.01 | 12.14 | 11.75 | 11.75 | 10,515 | -0.26(-2.16%) |
Aug 15, 2017 | 12.25 | 12.27 | 12.01 | 12.01 | 3,322 | -0.24(-1.96%) |
Aug 14, 2017 | 12.35 | 12.37 | 12.25 | 12.25 | 1,750 | -0.12(-0.97%) |
Aug 11, 2017 | 12.63 | 12.63 | 12.30 | 12.37 | 1,176 | -0.10(-0.81%) |
Aug 10, 2017 | 12.83 | 12.83 | 12.29 | 12.47 | 835 | +0.07(+0.57%) |
Aug 09, 2017 | 12.67 | 13.03 | 12.40 | 12.40 | 2,177 | -0.24(-1.88%) |
Aug 08, 2017 | 12.90 | 12.90 | 12.63 | 12.64 | 3,325 | +0.05(+0.38%) |
Aug 07, 2017 | 12.40 | 12.95 | 12.40 | 12.59 | 5,513 | +0.24(+1.94%) |
Aug 04, 2017 | 12.25 | 12.56 | 12.00 | 12.35 | 5,798 | -0.22(-1.77%) |
Aug 03, 2017 | 13.59 | 13.59 | 12.30 | 12.57 | 7,391 | -0.60(-4.53%) |
Aug 02, 2017 | 13.13 | 13.17 | 13.13 | 13.17 | 307 | +0.14(+1.07%) |
Aug 01, 2017 | 13.17 | 13.17 | 13.03 | 13.03 | 380 | -0.07(-0.53%) |
Jul 31, 2017 | 13.25 | 13.25 | 13.10 | 13.10 | 1,172 | +0.05(+0.39%) |
Jul 28, 2017 | 13.10 | 13.29 | 13.03 | 13.05 | 1,344 | -0.04(-0.31%) |
Jul 27, 2017 | 13.25 | 13.33 | 13.06 | 13.09 | 1,602 | -0.23(-1.70%) |
Jul 26, 2017 | 13.26 | 13.32 | 13.25 | 13.32 | 1,831 | +0.02(+0.17%) |
Jul 25, 2017 | 13.61 | 13.61 | 13.29 | 13.29 | 1,351 | -0.10(-0.72%) |
Jul 24, 2017 | 13.15 | 13.39 | 13.15 | 13.39 | 1,294 | +0.24(+1.83%) |
Jul 21, 2017 | 13.05 | 13.15 | 13.05 | 13.15 | 1,199 | +0.14(+1.08%) |
Jul 20, 2017 | 12.93 | 13.23 | 12.93 | 13.01 | 1,000 | +0.06(+0.46%) |
Jul 19, 2017 | 12.97 | 12.97 | 12.95 | 12.95 | 311 | -0.05(-0.38%) |
Jul 18, 2017 | 13.04 | 13.04 | 13.00 | 13.00 | 447 | -0.07(-0.54%) |
Jul 17, 2017 | 13.05 | 13.15 | 13.05 | 13.07 | 4,072 | -0.18(-1.36%) |
Jul 14, 2017 | 13.28 | 13.28 | 13.09 | 13.25 | 3,425 | -0.23(-1.70%) |
Jul 13, 2017 | 13.25 | 13.48 | 13.20 | 13.48 | 8,783 | +0.11(+0.82%) |
Jul 12, 2017 | 13.12 | 13.37 | 13.12 | 13.37 | 6,484 | +0.25(+1.91%) |
Jul 11, 2017 | 13.55 | 13.55 | 13.11 | 13.12 | 1,990 | +0.01(+0.08%) |
Jul 10, 2017 | 13.24 | 13.25 | 13.07 | 13.11 | 7,624 | +0.01(+0.08%) |
Jul 07, 2017 | 13.05 | 13.50 | 13.05 | 13.10 | 5,290 | +0.04(+0.31%) |
Jul 06, 2017 | 13.35 | 13.35 | 13.05 | 13.06 | 3,706 | -0.21(-1.55%) |
Jul 05, 2017 | 13.05 | 13.27 | 13.05 | 13.27 | 2,059 | -0.01(-0.04%) |