Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.31 | 12.33 | 12.14 | 12.24 | 61,640 | +0.03(+0.24%) |
Sep 28, 2017 | 12.22 | 12.26 | 12.00 | 12.21 | 52,979 | +0.08(+0.66%) |
Sep 27, 2017 | 12.17 | 12.22 | 12.04 | 12.13 | 67,387 | -0.02(-0.19%) |
Sep 26, 2017 | 12.15 | 12.15 | 11.96 | 12.15 | 64,839 | +0.01(+0.05%) |
Sep 25, 2017 | 12.07 | 12.15 | 12.02 | 12.15 | 60,377 | +0.17(+1.44%) |
Sep 22, 2017 | 12.15 | 12.15 | 11.93 | 11.98 | 29,634 | -0.01(-0.10%) |
Sep 21, 2017 | 12.07 | 12.23 | 11.94 | 11.99 | 34,146 | -0.09(-0.78%) |
Sep 20, 2017 | 12.24 | 12.25 | 12.08 | 12.08 | 48,186 | -0.06(-0.47%) |
Sep 19, 2017 | 11.96 | 12.26 | 11.93 | 12.14 | 112,656 | +0.23(+1.92%) |
Sep 18, 2017 | 11.87 | 11.95 | 11.85 | 11.91 | 44,051 | +0.04(+0.34%) |
Sep 15, 2017 | 11.94 | 11.94 | 11.83 | 11.87 | 21,754 | -0.04(-0.34%) |
Sep 14, 2017 | 11.80 | 11.93 | 11.80 | 11.91 | 25,812 | +0.11(+0.97%) |
Sep 13, 2017 | 11.80 | 11.89 | 11.78 | 11.80 | 33,264 | +0.00(+0.00%) |
Sep 12, 2017 | 11.74 | 11.84 | 11.74 | 11.80 | 15,749 | +0.07(+0.58%) |
Sep 11, 2017 | 11.88 | 11.96 | 11.73 | 11.73 | 30,129 | -0.10(-0.87%) |
Sep 08, 2017 | 11.86 | 11.93 | 11.75 | 11.83 | 14,195 | +0.02(+0.13%) |
Sep 07, 2017 | 11.73 | 11.89 | 11.73 | 11.81 | 21,094 | +0.05(+0.45%) |
Sep 06, 2017 | 11.72 | 11.82 | 11.72 | 11.76 | 18,557 | +0.06(+0.54%) |
Sep 05, 2017 | 11.81 | 11.84 | 11.70 | 11.70 | 36,471 | +0.02(+0.20%) |
Sep 01, 2017 | 11.66 | 11.74 | 11.54 | 11.68 | 42,917 | +0.06(+0.54%) |
Aug 31, 2017 | 11.57 | 11.65 | 11.55 | 11.61 | 62,572 | +0.10(+0.84%) |
Aug 30, 2017 | 11.54 | 11.58 | 11.50 | 11.52 | 23,568 | +0.01(+0.05%) |
Aug 29, 2017 | 11.60 | 11.60 | 11.49 | 11.51 | 37,992 | -0.06(-0.49%) |
Aug 28, 2017 | 11.66 | 11.69 | 11.54 | 11.57 | 35,766 | -0.01(-0.10%) |
Aug 25, 2017 | 11.62 | 11.62 | 11.54 | 11.58 | 26,929 | +0.03(+0.30%) |
Aug 24, 2017 | 11.57 | 11.65 | 11.48 | 11.54 | 37,833 | +0.03(+0.30%) |
Aug 23, 2017 | 11.45 | 11.72 | 11.42 | 11.51 | 76,981 | +0.06(+0.55%) |
Aug 22, 2017 | 11.32 | 11.48 | 11.29 | 11.45 | 43,011 | +0.19(+1.70%) |
Aug 21, 2017 | 11.24 | 11.30 | 11.20 | 11.26 | 44,487 | -0.01(-0.10%) |
Aug 18, 2017 | 11.25 | 11.28 | 11.20 | 11.27 | 102,345 | +0.09(+0.81%) |
Aug 17, 2017 | 11.43 | 11.47 | 11.17 | 11.18 | 79,378 | -0.18(-1.60%) |
Aug 16, 2017 | 11.54 | 11.63 | 11.34 | 11.36 | 48,370 | -0.08(-0.72%) |
Aug 15, 2017 | 11.47 | 11.47 | 11.39 | 11.44 | 49,656 | -0.06(-0.52%) |
Aug 14, 2017 | 11.60 | 11.61 | 11.49 | 11.50 | 36,865 | -0.03(-0.25%) |
Aug 11, 2017 | 11.70 | 11.70 | 11.52 | 11.53 | 56,093 | -0.06(-0.49%) |
Aug 10, 2017 | 11.68 | 11.68 | 11.52 | 11.59 | 93,730 | -0.02(-0.15%) |
Aug 09, 2017 | 11.76 | 11.76 | 11.59 | 11.60 | 49,108 | -0.03(-0.29%) |
Aug 08, 2017 | 11.84 | 11.85 | 11.64 | 11.64 | 52,713 | -0.20(-1.68%) |
Aug 07, 2017 | 11.96 | 11.96 | 11.81 | 11.84 | 42,849 | -0.04(-0.34%) |
Aug 04, 2017 | 11.93 | 11.98 | 11.87 | 11.88 | 29,939 | +0.00(+0.00%) |
Aug 03, 2017 | 12.01 | 12.06 | 11.87 | 11.88 | 48,976 | -0.10(-0.81%) |
Aug 02, 2017 | 12.10 | 12.14 | 11.97 | 11.97 | 52,232 | -0.08(-0.66%) |
Aug 01, 2017 | 12.13 | 12.13 | 11.98 | 12.05 | 96,824 | -0.07(-0.57%) |
Jul 31, 2017 | 12.11 | 12.15 | 12.02 | 12.12 | 74,959 | +0.03(+0.28%) |
Jul 28, 2017 | 12.03 | 12.11 | 12.02 | 12.09 | 49,706 | +0.06(+0.52%) |
Jul 27, 2017 | 12.12 | 12.12 | 12.01 | 12.02 | 29,619 | -0.09(-0.70%) |
Jul 26, 2017 | 12.14 | 12.15 | 12.06 | 12.11 | 32,818 | +0.02(+0.14%) |
Jul 25, 2017 | 12.07 | 12.09 | 12.02 | 12.09 | 41,834 | +0.10(+0.85%) |
Jul 24, 2017 | 11.97 | 12.03 | 11.92 | 11.99 | 38,207 | +0.02(+0.13%) |
Jul 21, 2017 | 12.02 | 12.03 | 11.95 | 11.97 | 21,584 | -0.00(-0.04%) |
Jul 20, 2017 | 12.06 | 12.06 | 11.97 | 11.98 | 61,655 | +0.01(+0.05%) |
Jul 19, 2017 | 11.95 | 11.98 | 11.89 | 11.97 | 123,520 | +0.05(+0.45%) |
Jul 18, 2017 | 11.89 | 11.93 | 11.84 | 11.92 | 62,295 | +0.06(+0.48%) |
Jul 17, 2017 | 11.87 | 11.93 | 11.80 | 11.86 | 72,621 | +0.01(+0.11%) |
Jul 14, 2017 | 11.85 | 11.91 | 11.79 | 11.85 | 78,237 | +0.02(+0.13%) |
Jul 13, 2017 | 11.85 | 11.85 | 11.73 | 11.83 | 65,228 | +0.07(+0.62%) |
Jul 12, 2017 | 11.85 | 11.85 | 11.69 | 11.76 | 42,412 | +0.10(+0.88%) |
Jul 11, 2017 | 11.68 | 11.68 | 11.58 | 11.66 | 58,033 | +0.03(+0.24%) |
Jul 10, 2017 | 11.74 | 11.78 | 11.59 | 11.63 | 46,312 | -0.04(-0.34%) |
Jul 07, 2017 | 11.70 | 11.70 | 11.58 | 11.67 | 64,911 | -0.02(-0.19%) |
Jul 06, 2017 | 11.74 | 11.76 | 11.64 | 11.69 | 54,703 | -0.03(-0.29%) |
Jul 05, 2017 | 11.85 | 11.91 | 11.60 | 11.73 | 80,119 | -0.10(-0.86%) |