Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.03 | 11.10 | 10.96 | 11.03 | 108,249 | +0.02(+0.15%) |
Oct 30, 2017 | 11.02 | 11.12 | 10.93 | 11.01 | 179,895 | -0.03(-0.31%) |
Oct 27, 2017 | 11.00 | 11.10 | 10.95 | 11.04 | 94,961 | +0.04(+0.38%) |
Oct 26, 2017 | 11.13 | 11.16 | 10.90 | 11.00 | 106,606 | -0.03(-0.31%) |
Oct 25, 2017 | 11.13 | 11.15 | 10.83 | 11.03 | 308,454 | -0.08(-0.76%) |
Oct 24, 2017 | 11.13 | 11.22 | 11.06 | 11.12 | 136,350 | -0.01(-0.08%) |
Oct 23, 2017 | 11.35 | 11.35 | 11.08 | 11.13 | 159,538 | -0.17(-1.49%) |
Oct 20, 2017 | 11.24 | 11.36 | 11.20 | 11.30 | 165,325 | +0.06(+0.52%) |
Oct 19, 2017 | 11.17 | 11.24 | 11.10 | 11.24 | 139,444 | +0.09(+0.83%) |
Oct 18, 2017 | 11.23 | 11.31 | 11.05 | 11.14 | 109,975 | -0.08(-0.68%) |
Oct 17, 2017 | 11.46 | 11.46 | 11.20 | 11.22 | 110,784 | -0.15(-1.33%) |
Oct 16, 2017 | 11.46 | 11.58 | 11.35 | 11.37 | 183,499 | -0.06(-0.52%) |
Oct 13, 2017 | 11.67 | 11.67 | 11.43 | 11.43 | 227,974 | -0.19(-1.60%) |
Oct 12, 2017 | 11.39 | 11.71 | 11.39 | 11.62 | 499,262 | +0.15(+1.32%) |
Oct 11, 2017 | 11.51 | 11.53 | 11.23 | 11.46 | 270,824 | -0.04(-0.34%) |
Oct 10, 2017 | 11.57 | 11.61 | 11.46 | 11.50 | 346,435 | +0.02(+0.14%) |
Oct 09, 2017 | 11.50 | 11.54 | 11.36 | 11.49 | 215,243 | +0.08(+0.72%) |
Oct 06, 2017 | 11.52 | 11.58 | 11.40 | 11.41 | 230,962 | -0.17(-1.48%) |
Oct 05, 2017 | 11.58 | 11.66 | 11.48 | 11.58 | 456,129 | +0.11(+0.93%) |
Oct 04, 2017 | 11.49 | 11.52 | 11.39 | 11.47 | 202,668 | +0.02(+0.14%) |
Oct 03, 2017 | 11.48 | 11.60 | 11.41 | 11.45 | 192,976 | +0.01(+0.07%) |
Oct 02, 2017 | 11.39 | 11.51 | 11.32 | 11.45 | 167,328 | +0.06(+0.50%) |
Sep 29, 2017 | 11.28 | 11.48 | 11.28 | 11.39 | 111,938 | +0.11(+1.01%) |
Sep 28, 2017 | 11.28 | 11.35 | 11.16 | 11.28 | 96,755 | -0.02(-0.22%) |
Sep 27, 2017 | 11.37 | 11.40 | 11.19 | 11.30 | 108,914 | -0.07(-0.65%) |
Sep 26, 2017 | 11.24 | 11.52 | 11.20 | 11.37 | 178,264 | +0.14(+1.24%) |
Sep 25, 2017 | 11.10 | 11.27 | 11.10 | 11.23 | 128,714 | +0.17(+1.55%) |
Sep 22, 2017 | 10.99 | 11.14 | 10.98 | 11.06 | 115,419 | +0.06(+0.52%) |
Sep 21, 2017 | 11.24 | 11.24 | 10.99 | 11.01 | 98,948 | -0.19(-1.68%) |
Sep 20, 2017 | 10.95 | 11.27 | 10.92 | 11.19 | 176,144 | +0.23(+2.09%) |
Sep 19, 2017 | 10.83 | 11.01 | 10.83 | 10.96 | 117,011 | +0.11(+1.05%) |
Sep 18, 2017 | 10.79 | 10.86 | 10.74 | 10.85 | 230,591 | -0.02(-0.15%) |
Sep 15, 2017 | 10.78 | 10.87 | 10.70 | 10.87 | 141,278 | +0.08(+0.76%) |
Sep 14, 2017 | 10.95 | 11.03 | 10.76 | 10.78 | 180,103 | -0.12(-1.12%) |
Sep 13, 2017 | 10.91 | 11.03 | 10.84 | 10.91 | 101,519 | -0.01(-0.07%) |
Sep 12, 2017 | 11.12 | 11.12 | 10.88 | 10.92 | 162,533 | -0.16(-1.40%) |
Sep 11, 2017 | 11.31 | 11.31 | 11.03 | 11.07 | 163,117 | -0.16(-1.38%) |
Sep 08, 2017 | 11.14 | 11.32 | 11.14 | 11.23 | 166,685 | +0.09(+0.81%) |
Sep 07, 2017 | 11.11 | 11.27 | 11.11 | 11.14 | 153,946 | +0.02(+0.22%) |
Sep 06, 2017 | 10.91 | 11.38 | 10.83 | 11.11 | 303,495 | +0.18(+1.64%) |
Sep 05, 2017 | 11.23 | 11.64 | 10.67 | 10.93 | 644,642 | -0.75(-6.43%) |
Sep 01, 2017 | 11.49 | 11.77 | 11.49 | 11.68 | 110,677 | +0.21(+1.85%) |
Aug 31, 2017 | 11.64 | 11.77 | 11.36 | 11.47 | 255,534 | -0.14(-1.20%) |
Aug 30, 2017 | 11.64 | 11.76 | 11.60 | 11.61 | 55,396 | -0.08(-0.70%) |
Aug 29, 2017 | 11.61 | 11.76 | 11.51 | 11.69 | 72,453 | +0.02(+0.21%) |
Aug 28, 2017 | 11.76 | 11.81 | 11.64 | 11.67 | 73,338 | -0.07(-0.56%) |
Aug 25, 2017 | 11.60 | 11.81 | 11.60 | 11.73 | 80,580 | +0.14(+1.20%) |
Aug 24, 2017 | 11.60 | 11.72 | 11.48 | 11.59 | 55,118 | +0.01(+0.07%) |
Aug 23, 2017 | 11.60 | 11.80 | 11.57 | 11.59 | 82,276 | -0.07(-0.56%) |
Aug 22, 2017 | 11.51 | 11.65 | 11.44 | 11.65 | 63,409 | +0.22(+1.93%) |
Aug 21, 2017 | 11.49 | 11.59 | 11.37 | 11.43 | 120,891 | -0.06(-0.50%) |
Aug 18, 2017 | 11.60 | 11.70 | 11.48 | 11.49 | 65,886 | -0.03(-0.28%) |
Aug 17, 2017 | 11.61 | 11.76 | 11.52 | 11.52 | 73,650 | -0.11(-0.98%) |
Aug 16, 2017 | 11.84 | 11.91 | 11.61 | 11.63 | 63,981 | -0.14(-1.18%) |
Aug 15, 2017 | 11.77 | 11.84 | 11.69 | 11.77 | 93,082 | -0.01(-0.07%) |
Aug 14, 2017 | 11.80 | 11.99 | 11.76 | 11.78 | 89,178 | +0.02(+0.14%) |
Aug 11, 2017 | 11.58 | 12.05 | 11.45 | 11.77 | 246,749 | -0.22(-1.84%) |
Aug 10, 2017 | 11.97 | 12.26 | 11.85 | 11.99 | 134,977 | +0.02(+0.14%) |
Aug 09, 2017 | 11.95 | 12.26 | 11.94 | 11.97 | 128,651 | -0.04(-0.34%) |
Aug 08, 2017 | 12.22 | 12.30 | 11.94 | 12.01 | 132,063 | -0.05(-0.41%) |
Aug 07, 2017 | 11.86 | 12.25 | 11.86 | 12.06 | 121,088 | +0.09(+0.75%) |
Aug 04, 2017 | 11.90 | 12.01 | 11.84 | 11.97 | 59,762 | +0.16(+1.38%) |
Aug 03, 2017 | 11.95 | 12.02 | 11.65 | 11.81 | 157,696 | -0.22(-1.83%) |
Aug 02, 2017 | 12.10 | 12.10 | 11.93 | 12.03 | 113,565 | -0.02(-0.14%) |