Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.11 | 12.11 | 11.97 | 12.02 | 1,178,820 | -0.08(-0.69%) |
Sep 28, 2017 | 12.01 | 12.18 | 11.98 | 12.11 | 943,687 | +0.07(+0.58%) |
Sep 27, 2017 | 12.00 | 12.15 | 12.00 | 12.03 | 1,390,205 | +0.04(+0.36%) |
Sep 26, 2017 | 12.01 | 12.03 | 11.93 | 11.99 | 874,380 | +0.01(+0.06%) |
Sep 25, 2017 | 12.03 | 12.06 | 11.95 | 11.98 | 971,585 | -0.03(-0.22%) |
Sep 22, 2017 | 12.10 | 12.14 | 12.00 | 12.01 | 987,599 | -0.07(-0.58%) |
Sep 21, 2017 | 12.09 | 12.11 | 12.04 | 12.08 | 786,723 | -0.03(-0.22%) |
Sep 20, 2017 | 12.16 | 12.22 | 12.03 | 12.11 | 990,777 | -0.04(-0.33%) |
Sep 19, 2017 | 12.13 | 12.17 | 12.08 | 12.15 | 1,248,549 | +0.04(+0.36%) |
Sep 18, 2017 | 12.16 | 12.22 | 12.05 | 12.11 | 1,013,702 | -0.04(-0.36%) |
Sep 15, 2017 | 12.13 | 12.19 | 12.07 | 12.15 | 1,239,773 | +0.06(+0.53%) |
Sep 14, 2017 | 12.00 | 12.11 | 11.96 | 12.09 | 1,024,743 | +0.06(+0.53%) |
Sep 13, 2017 | 12.09 | 12.09 | 12.02 | 12.02 | 1,102,233 | -0.06(-0.50%) |
Sep 12, 2017 | 12.07 | 12.18 | 12.04 | 12.08 | 1,038,863 | +0.02(+0.17%) |
Sep 11, 2017 | 11.99 | 12.10 | 11.97 | 12.06 | 1,373,748 | +0.08(+0.67%) |
Sep 08, 2017 | 12.03 | 12.06 | 11.91 | 11.98 | 1,427,654 | -0.04(-0.31%) |
Sep 07, 2017 | 12.12 | 12.13 | 12.01 | 12.02 | 1,153,423 | -0.01(-0.10%) |
Sep 06, 2017 | 11.95 | 12.18 | 11.92 | 12.03 | 1,294,721 | +0.09(+0.75%) |
Sep 05, 2017 | 11.99 | 12.01 | 11.94 | 11.94 | 1,195,867 | -0.04(-0.33%) |
Sep 01, 2017 | 11.99 | 12.01 | 11.95 | 11.98 | 857,659 | +0.05(+0.44%) |
Aug 31, 2017 | 11.84 | 11.96 | 11.81 | 11.93 | 1,264,942 | +0.14(+1.23%) |
Aug 30, 2017 | 11.83 | 11.85 | 11.75 | 11.78 | 1,503,708 | -0.09(-0.72%) |
Aug 29, 2017 | 11.79 | 11.90 | 11.75 | 11.87 | 1,889,708 | +0.04(+0.36%) |
Aug 28, 2017 | 11.82 | 11.86 | 11.79 | 11.83 | 928,014 | +0.05(+0.39%) |
Aug 25, 2017 | 11.81 | 11.83 | 11.76 | 11.78 | 1,051,139 | +0.01(+0.06%) |
Aug 24, 2017 | 11.75 | 11.80 | 11.72 | 11.77 | 672,239 | +0.03(+0.22%) |
Aug 23, 2017 | 11.65 | 11.76 | 11.65 | 11.75 | 789,324 | +0.06(+0.54%) |
Aug 22, 2017 | 11.77 | 11.77 | 11.66 | 11.68 | 723,622 | -0.05(-0.42%) |
Aug 21, 2017 | 11.65 | 11.77 | 11.64 | 11.73 | 1,146,556 | +0.07(+0.59%) |
Aug 18, 2017 | 11.72 | 11.72 | 11.63 | 11.66 | 1,023,413 | +0.02(+0.14%) |
Aug 17, 2017 | 11.72 | 11.74 | 11.64 | 11.65 | 1,068,915 | -0.07(-0.62%) |
Aug 16, 2017 | 11.73 | 11.77 | 11.64 | 11.72 | 1,424,855 | +0.01(+0.08%) |
Aug 15, 2017 | 11.77 | 11.77 | 11.69 | 11.71 | 647,832 | -0.04(-0.34%) |
Aug 14, 2017 | 11.67 | 11.79 | 11.66 | 11.75 | 1,839,572 | +0.09(+0.73%) |
Aug 11, 2017 | 11.62 | 11.70 | 11.50 | 11.66 | 2,550,440 | -0.10(-0.84%) |
Aug 10, 2017 | 11.88 | 11.88 | 11.72 | 11.76 | 1,330,811 | -0.12(-0.97%) |
Aug 09, 2017 | 11.87 | 11.92 | 11.85 | 11.88 | 1,000,732 | -0.07(-0.58%) |
Aug 08, 2017 | 11.94 | 11.96 | 11.90 | 11.95 | 1,183,944 | -0.06(-0.49%) |
Aug 07, 2017 | 11.97 | 12.01 | 11.95 | 12.01 | 581,547 | +0.05(+0.41%) |
Aug 04, 2017 | 11.99 | 12.01 | 11.94 | 11.96 | 1,083,583 | -0.03(-0.28%) |
Aug 03, 2017 | 12.03 | 12.06 | 11.97 | 11.99 | 1,684,530 | -0.06(-0.46%) |
Aug 02, 2017 | 11.99 | 12.08 | 11.99 | 12.05 | 1,237,936 | +0.03(+0.25%) |
Aug 01, 2017 | 11.93 | 12.12 | 11.83 | 12.02 | 1,988,713 | +0.10(+0.86%) |
Jul 31, 2017 | 12.00 | 12.00 | 11.87 | 11.92 | 1,457,791 | -0.06(-0.50%) |
Jul 28, 2017 | 11.97 | 11.98 | 11.90 | 11.97 | 903,440 | +0.05(+0.39%) |
Jul 27, 2017 | 11.89 | 11.95 | 11.82 | 11.93 | 1,461,118 | +0.03(+0.25%) |
Jul 26, 2017 | 11.88 | 11.97 | 11.85 | 11.90 | 1,452,665 | +0.02(+0.14%) |
Jul 25, 2017 | 11.89 | 11.93 | 11.82 | 11.88 | 968,706 | +0.00(+0.00%) |
Jul 24, 2017 | 11.90 | 11.91 | 11.79 | 11.88 | 1,287,824 | +0.00(+0.00%) |
Jul 21, 2017 | 11.86 | 11.89 | 11.73 | 11.88 | 1,270,023 | +0.04(+0.33%) |
Jul 20, 2017 | 11.75 | 11.89 | 11.75 | 11.84 | 1,601,279 | +0.10(+0.81%) |
Jul 19, 2017 | 11.70 | 11.78 | 11.68 | 11.75 | 980,268 | +0.10(+0.85%) |
Jul 18, 2017 | 11.66 | 11.70 | 11.58 | 11.65 | 1,464,764 | +0.03(+0.23%) |
Jul 17, 2017 | 11.67 | 11.71 | 11.58 | 11.62 | 1,285,934 | -0.03(-0.23%) |
Jul 14, 2017 | 11.56 | 11.66 | 11.55 | 11.65 | 926,783 | +0.13(+1.09%) |
Jul 13, 2017 | 11.57 | 11.57 | 11.47 | 11.52 | 1,542,865 | -0.07(-0.60%) |
Jul 12, 2017 | 11.41 | 11.71 | 11.38 | 11.59 | 2,294,622 | +0.24(+2.09%) |
Jul 11, 2017 | 11.40 | 11.42 | 11.28 | 11.35 | 1,264,032 | -0.07(-0.61%) |
Jul 10, 2017 | 11.43 | 11.50 | 11.41 | 11.42 | 1,415,537 | -0.00(-0.03%) |
Jul 07, 2017 | 11.41 | 11.44 | 11.32 | 11.43 | 1,322,822 | +0.02(+0.17%) |
Jul 06, 2017 | 11.32 | 11.47 | 11.30 | 11.41 | 2,096,551 | +0.05(+0.46%) |
Jul 05, 2017 | 11.35 | 11.38 | 11.22 | 11.35 | 1,936,417 | +0.01(+0.06%) |