Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.18 | 11.29 | 11.15 | 11.20 | 197,079 | +0.03(+0.26%) |
Sep 28, 2017 | 11.07 | 11.18 | 11.03 | 11.18 | 135,378 | +0.10(+0.91%) |
Sep 27, 2017 | 10.95 | 11.12 | 10.89 | 11.07 | 221,167 | +0.11(+0.98%) |
Sep 26, 2017 | 10.94 | 11.06 | 10.91 | 10.97 | 150,708 | +0.05(+0.46%) |
Sep 25, 2017 | 10.88 | 11.02 | 10.88 | 10.92 | 221,449 | +0.10(+0.93%) |
Sep 22, 2017 | 10.88 | 10.98 | 10.77 | 10.82 | 180,147 | -0.03(-0.27%) |
Sep 21, 2017 | 10.98 | 11.05 | 10.80 | 10.84 | 218,587 | -0.11(-0.99%) |
Sep 20, 2017 | 11.10 | 11.12 | 10.94 | 10.95 | 230,488 | -0.11(-0.98%) |
Sep 19, 2017 | 11.31 | 11.31 | 11.01 | 11.06 | 417,150 | -0.24(-2.10%) |
Sep 18, 2017 | 11.40 | 11.43 | 11.30 | 11.30 | 187,577 | -0.10(-0.89%) |
Sep 15, 2017 | 11.46 | 11.47 | 11.33 | 11.40 | 692,651 | -0.05(-0.44%) |
Sep 14, 2017 | 11.46 | 11.48 | 11.38 | 11.45 | 141,583 | -0.01(-0.13%) |
Sep 13, 2017 | 11.54 | 11.55 | 11.45 | 11.46 | 167,983 | -0.06(-0.56%) |
Sep 12, 2017 | 11.61 | 11.61 | 11.32 | 11.53 | 292,103 | -0.09(-0.74%) |
Sep 11, 2017 | 11.62 | 11.67 | 11.60 | 11.62 | 291,746 | +0.00(+0.00%) |
Sep 08, 2017 | 11.59 | 11.65 | 11.55 | 11.62 | 233,229 | +0.06(+0.56%) |
Sep 07, 2017 | 11.59 | 11.64 | 11.51 | 11.55 | 232,749 | -0.02(-0.19%) |
Sep 06, 2017 | 11.64 | 11.70 | 11.53 | 11.57 | 199,322 | -0.04(-0.31%) |
Sep 05, 2017 | 11.64 | 11.67 | 11.49 | 11.61 | 184,237 | -0.02(-0.19%) |
Sep 01, 2017 | 11.45 | 11.72 | 11.45 | 11.63 | 316,103 | +0.23(+2.02%) |
Aug 31, 2017 | 11.31 | 11.43 | 11.31 | 11.40 | 443,425 | +0.06(+0.51%) |
Aug 30, 2017 | 11.15 | 11.37 | 11.09 | 11.34 | 169,762 | +0.18(+1.61%) |
Aug 29, 2017 | 11.21 | 11.39 | 11.13 | 11.16 | 181,413 | -0.15(-1.34%) |
Aug 28, 2017 | 11.35 | 11.39 | 11.25 | 11.31 | 119,866 | -0.01(-0.13%) |
Aug 25, 2017 | 11.35 | 11.40 | 11.24 | 11.33 | 141,568 | -0.01(-0.06%) |
Aug 24, 2017 | 11.38 | 11.43 | 11.32 | 11.33 | 146,975 | -0.03(-0.25%) |
Aug 23, 2017 | 11.22 | 11.40 | 11.18 | 11.36 | 206,751 | +0.10(+0.90%) |
Aug 22, 2017 | 11.31 | 11.33 | 11.23 | 11.26 | 246,655 | +0.04(+0.32%) |
Aug 21, 2017 | 10.90 | 11.25 | 10.90 | 11.23 | 275,091 | +0.32(+2.91%) |
Aug 18, 2017 | 10.78 | 10.93 | 10.71 | 10.91 | 219,633 | +0.06(+0.53%) |
Aug 17, 2017 | 10.96 | 11.03 | 10.84 | 10.85 | 175,251 | -0.09(-0.86%) |
Aug 16, 2017 | 11.05 | 11.14 | 10.91 | 10.94 | 197,876 | -0.11(-0.98%) |
Aug 15, 2017 | 11.12 | 11.15 | 10.98 | 11.05 | 154,673 | -0.06(-0.58%) |
Aug 14, 2017 | 11.06 | 11.14 | 10.27 | 11.12 | 255,666 | +0.07(+0.65%) |
Aug 11, 2017 | 10.78 | 11.09 | 10.78 | 11.05 | 247,631 | -0.02(-0.20%) |
Aug 10, 2017 | 11.07 | 11.10 | 11.00 | 11.07 | 252,425 | -0.06(-0.51%) |
Aug 09, 2017 | 11.23 | 11.23 | 11.00 | 11.12 | 270,976 | -0.09(-0.76%) |
Aug 08, 2017 | 11.45 | 11.49 | 11.15 | 11.21 | 247,601 | -0.31(-2.66%) |
Aug 07, 2017 | 11.81 | 11.81 | 11.43 | 11.52 | 166,361 | -0.29(-2.47%) |
Aug 04, 2017 | 11.59 | 11.96 | 11.58 | 11.81 | 331,887 | +0.23(+2.03%) |
Aug 03, 2017 | 11.57 | 11.60 | 11.53 | 11.57 | 288,103 | +0.01(+0.06%) |
Aug 02, 2017 | 11.66 | 11.70 | 11.45 | 11.57 | 158,081 | -0.18(-1.52%) |
Aug 01, 2017 | 11.82 | 11.84 | 11.58 | 11.74 | 121,039 | -0.04(-0.30%) |
Jul 31, 2017 | 11.84 | 11.84 | 11.67 | 11.78 | 88,557 | -0.03(-0.24%) |
Jul 28, 2017 | 11.83 | 11.88 | 11.76 | 11.81 | 188,747 | -0.02(-0.18%) |
Jul 27, 2017 | 11.77 | 11.96 | 11.75 | 11.83 | 346,090 | +0.05(+0.42%) |
Jul 26, 2017 | 11.68 | 11.82 | 11.65 | 11.78 | 252,633 | +0.10(+0.85%) |
Jul 25, 2017 | 11.87 | 11.87 | 11.67 | 11.68 | 135,420 | -0.19(-1.56%) |
Jul 24, 2017 | 11.74 | 11.89 | 11.73 | 11.87 | 206,081 | +0.06(+0.48%) |
Jul 21, 2017 | 11.87 | 11.88 | 11.72 | 11.81 | 255,141 | +0.03(+0.24%) |
Jul 20, 2017 | 11.94 | 11.74 | 11.78 | 129,180 | -0.06(-0.48%) | |
Jul 19, 2017 | 11.83 | 11.93 | 11.80 | 11.84 | 200,745 | +0.03(+0.24%) |
Jul 18, 2017 | 11.75 | 11.86 | 11.75 | 11.81 | 163,202 | +0.04(+0.36%) |
Jul 17, 2017 | 11.77 | 11.82 | 11.70 | 11.77 | 194,723 | -0.01(-0.06%) |
Jul 14, 2017 | 11.95 | 12.04 | 11.42 | 11.77 | 385,165 | -0.20(-1.67%) |
Jul 13, 2017 | 12.06 | 12.09 | 11.85 | 11.97 | 137,713 | -0.12(-1.00%) |
Jul 12, 2017 | 12.06 | 12.19 | 11.99 | 12.09 | 164,700 | +0.06(+0.53%) |
Jul 11, 2017 | 11.96 | 12.04 | 11.80 | 12.03 | 167,483 | +0.07(+0.60%) |
Jul 10, 2017 | 11.90 | 11.96 | 11.79 | 11.96 | 267,286 | +0.05(+0.42%) |
Jul 07, 2017 | 11.93 | 12.07 | 11.84 | 11.91 | 150,009 | +0.00(+0.00%) |
Jul 06, 2017 | 12.11 | 12.11 | 11.87 | 11.91 | 120,705 | -0.22(-1.82%) |
Jul 05, 2017 | 12.31 | 12.31 | 12.03 | 12.13 | 122,202 | -0.19(-1.50%) |