Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.10 | 11.21 | 10.96 | 11.00 | 126,408 | -0.10(-0.90%) |
Sep 28, 2017 | 11.19 | 11.20 | 11.01 | 11.10 | 37,250 | -0.18(-1.60%) |
Sep 27, 2017 | 11.50 | 11.28 | 137,204 | +0.08(+0.71%) | ||
Sep 26, 2017 | 11.11 | 11.28 | 11.10 | 11.20 | 96,264 | +0.12(+1.08%) |
Sep 25, 2017 | 11.18 | 11.29 | 11.04 | 11.08 | 55,094 | -0.15(-1.34%) |
Sep 22, 2017 | 10.95 | 11.41 | 10.93 | 11.23 | 124,534 | +0.22(+2.00%) |
Sep 21, 2017 | 11.16 | 11.16 | 10.90 | 11.01 | 75,594 | -0.09(-0.81%) |
Sep 20, 2017 | 11.16 | 11.18 | 10.99 | 11.10 | 82,155 | -0.08(-0.72%) |
Sep 19, 2017 | 11.32 | 11.38 | 10.93 | 11.18 | 87,802 | -0.03(-0.27%) |
Sep 18, 2017 | 11.45 | 11.51 | 11.13 | 11.21 | 126,229 | -0.15(-1.32%) |
Sep 15, 2017 | 11.15 | 11.36 | 11.01 | 11.36 | 217,443 | +0.25(+2.25%) |
Sep 14, 2017 | 11.09 | 11.22 | 11.05 | 11.11 | 80,788 | -0.07(-0.63%) |
Sep 13, 2017 | 11.10 | 11.22 | 10.95 | 11.18 | 155,270 | +0.25(+2.29%) |
Sep 12, 2017 | 10.82 | 11.35 | 10.82 | 10.93 | 164,797 | +0.18(+1.67%) |
Sep 11, 2017 | 10.78 | 10.78 | 10.51 | 10.75 | 106,391 | +0.12(+1.13%) |
Sep 08, 2017 | 11.08 | 11.08 | 10.58 | 10.63 | 65,535 | -0.41(-3.71%) |
Sep 07, 2017 | 10.96 | 11.15 | 10.90 | 11.04 | 127,049 | +0.12(+1.10%) |
Sep 06, 2017 | 11.04 | 11.08 | 10.85 | 10.92 | 122,261 | -0.07(-0.64%) |
Sep 05, 2017 | 11.50 | 11.69 | 10.94 | 10.99 | 290,854 | -0.33(-2.92%) |
Sep 01, 2017 | 10.37 | 11.45 | 10.26 | 11.32 | 287,802 | +0.98(+9.48%) |
Aug 31, 2017 | 10.21 | 10.37 | 10.07 | 10.34 | 189,292 | +0.19(+1.87%) |
Aug 30, 2017 | 9.880 | 10.21 | 9.880 | 10.15 | 259,456 | +0.27(+2.73%) |
Aug 29, 2017 | 9.920 | 10.00 | 9.860 | 9.880 | 207,099 | -0.12(-1.20%) |
Aug 28, 2017 | 10.05 | 10.39 | 9.860 | 10.00 | 227,671 | -0.02(-0.20%) |
Aug 25, 2017 | 9.890 | 10.05 | 9.770 | 10.02 | 181,594 | +0.01(+0.10%) |
Aug 24, 2017 | 9.990 | 10.12 | 9.800 | 10.01 | 242,976 | +0.00(+0.00%) |
Aug 23, 2017 | 10.00 | 10.10 | 9.700 | 10.01 | 352,307 | +0.01(+0.10%) |
Aug 22, 2017 | 10.07 | 10.20 | 9.810 | 10.00 | 181,577 | -0.02(-0.20%) |
Aug 21, 2017 | 10.03 | 10.08 | 9.840 | 10.02 | 233,357 | +0.02(+0.20%) |
Aug 18, 2017 | 10.01 | 10.04 | 9.780 | 10.00 | 205,271 | +0.00(+0.00%) |
Aug 17, 2017 | 10.03 | 10.25 | 9.840 | 10.00 | 156,783 | -0.01(-0.10%) |
Aug 16, 2017 | 10.02 | 10.04 | 9.660 | 10.01 | 254,559 | +0.01(+0.10%) |
Aug 15, 2017 | 10.00 | 10.14 | 9.610 | 10.00 | 183,399 | -0.02(-0.20%) |
Aug 14, 2017 | 10.61 | 10.72 | 10.00 | 10.02 | 268,619 | -0.57(-5.38%) |
Aug 11, 2017 | 10.24 | 10.65 | 10.19 | 10.59 | 98,828 | +0.28(+2.72%) |
Aug 10, 2017 | 10.40 | 10.44 | 10.21 | 10.31 | 116,945 | -0.17(-1.62%) |
Aug 09, 2017 | 10.70 | 10.78 | 10.24 | 10.48 | 170,717 | -0.31(-2.87%) |
Aug 08, 2017 | 10.97 | 11.07 | 10.66 | 10.79 | 216,019 | -0.14(-1.28%) |
Aug 07, 2017 | 10.96 | 11.09 | 10.83 | 10.93 | 223,866 | +0.10(+0.92%) |
Aug 04, 2017 | 10.81 | 11.02 | 10.63 | 10.83 | 220,623 | +0.06(+0.56%) |
Aug 03, 2017 | 11.15 | 11.15 | 10.59 | 10.77 | 245,067 | -0.35(-3.15%) |
Aug 02, 2017 | 11.65 | 11.75 | 11.05 | 11.12 | 175,553 | -0.50(-4.30%) |
Aug 01, 2017 | 11.90 | 11.90 | 11.52 | 11.62 | 139,515 | -0.25(-2.11%) |
Jul 31, 2017 | 12.05 | 12.23 | 11.61 | 11.87 | 131,329 | -0.23(-1.90%) |
Jul 28, 2017 | 11.86 | 12.26 | 11.80 | 12.10 | 207,280 | +0.25(+2.11%) |
Jul 27, 2017 | 12.00 | 12.00 | 11.62 | 11.85 | 131,412 | -0.15(-1.25%) |
Jul 26, 2017 | 11.97 | 12.12 | 11.84 | 12.00 | 114,407 | +0.01(+0.08%) |
Jul 25, 2017 | 11.61 | 12.32 | 11.60 | 11.99 | 469,536 | +0.41(+3.54%) |
Jul 24, 2017 | 11.02 | 11.65 | 10.96 | 11.58 | 138,475 | +0.57(+5.18%) |
Jul 21, 2017 | 11.10 | 11.10 | 10.97 | 11.01 | 45,291 | -0.09(-0.81%) |
Jul 20, 2017 | 11.09 | 11.26 | 11.07 | 11.10 | 151,813 | -0.09(-0.80%) |
Jul 19, 2017 | 11.18 | 11.34 | 10.96 | 11.19 | 212,337 | +0.14(+1.27%) |
Jul 18, 2017 | 10.94 | 11.16 | 10.88 | 11.05 | 106,929 | +0.11(+1.01%) |
Jul 17, 2017 | 10.79 | 11.18 | 10.79 | 10.94 | 106,109 | +0.12(+1.11%) |
Jul 14, 2017 | 10.86 | 11.05 | 10.68 | 10.82 | 121,056 | +0.06(+0.56%) |
Jul 13, 2017 | 10.88 | 10.95 | 10.61 | 10.76 | 106,888 | -0.06(-0.55%) |
Jul 12, 2017 | 10.85 | 10.98 | 10.70 | 10.82 | 112,120 | +0.03(+0.28%) |
Jul 11, 2017 | 10.97 | 10.98 | 10.65 | 10.79 | 121,272 | -0.11(-1.01%) |
Jul 10, 2017 | 11.03 | 11.03 | 10.52 | 10.90 | 199,424 | +0.01(+0.09%) |
Jul 07, 2017 | 11.12 | 11.22 | 10.86 | 10.89 | 107,635 | -0.18(-1.63%) |
Jul 06, 2017 | 11.19 | 11.25 | 10.94 | 11.07 | 131,135 | -0.10(-0.90%) |
Jul 05, 2017 | 11.00 | 11.35 | 10.87 | 11.17 | 258,349 | +0.20(+1.82%) |