Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.04 | 11.11 | 10.96 | 11.03 | 108,200 | +0.02(+0.15%) |
Oct 30, 2017 | 11.02 | 11.12 | 10.94 | 11.01 | 179,814 | -0.03(-0.31%) |
Oct 27, 2017 | 11.01 | 11.11 | 10.96 | 11.05 | 94,918 | +0.04(+0.38%) |
Oct 26, 2017 | 11.13 | 11.17 | 10.90 | 11.01 | 106,558 | -0.03(-0.31%) |
Oct 25, 2017 | 11.13 | 11.16 | 10.84 | 11.04 | 308,315 | -0.08(-0.76%) |
Oct 24, 2017 | 11.13 | 11.23 | 11.06 | 11.12 | 136,289 | -0.01(-0.08%) |
Oct 23, 2017 | 11.35 | 11.35 | 11.09 | 11.13 | 159,466 | -0.17(-1.49%) |
Oct 20, 2017 | 11.24 | 11.37 | 11.21 | 11.30 | 165,251 | +0.06(+0.52%) |
Oct 19, 2017 | 11.17 | 11.24 | 11.11 | 11.24 | 139,381 | +0.09(+0.83%) |
Oct 18, 2017 | 11.23 | 11.32 | 11.06 | 11.15 | 109,925 | -0.08(-0.68%) |
Oct 17, 2017 | 11.47 | 11.47 | 11.20 | 11.23 | 110,735 | -0.15(-1.33%) |
Oct 16, 2017 | 11.47 | 11.59 | 11.36 | 11.38 | 183,417 | -0.06(-0.52%) |
Oct 13, 2017 | 11.67 | 11.67 | 11.44 | 11.44 | 227,871 | -0.19(-1.60%) |
Oct 12, 2017 | 11.39 | 11.72 | 11.39 | 11.62 | 499,038 | +0.15(+1.32%) |
Oct 11, 2017 | 11.51 | 11.54 | 11.23 | 11.47 | 270,702 | -0.04(-0.35%) |
Oct 10, 2017 | 11.57 | 11.62 | 11.47 | 11.51 | 346,267 | +0.02(+0.14%) |
Oct 09, 2017 | 11.51 | 11.55 | 11.36 | 11.49 | 215,138 | +0.08(+0.72%) |
Oct 06, 2017 | 11.53 | 11.58 | 11.40 | 11.41 | 230,850 | -0.17(-1.48%) |
Oct 05, 2017 | 11.58 | 11.66 | 11.48 | 11.58 | 455,907 | +0.11(+0.93%) |
Oct 04, 2017 | 11.49 | 11.53 | 11.40 | 11.48 | 202,570 | +0.02(+0.14%) |
Oct 03, 2017 | 11.48 | 11.61 | 11.41 | 11.46 | 192,882 | +0.01(+0.07%) |
Oct 02, 2017 | 11.40 | 11.51 | 11.32 | 11.45 | 167,247 | +0.06(+0.50%) |
Sep 29, 2017 | 11.28 | 11.48 | 11.28 | 11.40 | 111,884 | +0.11(+1.02%) |
Sep 28, 2017 | 11.28 | 11.35 | 11.17 | 11.28 | 96,708 | -0.02(-0.22%) |
Sep 27, 2017 | 11.38 | 11.40 | 11.20 | 11.31 | 108,861 | -0.07(-0.65%) |
Sep 26, 2017 | 11.25 | 11.53 | 11.21 | 11.38 | 178,177 | +0.14(+1.24%) |
Sep 25, 2017 | 11.11 | 11.27 | 11.11 | 11.24 | 128,652 | +0.17(+1.55%) |
Sep 22, 2017 | 10.99 | 11.14 | 10.99 | 11.07 | 115,363 | +0.06(+0.52%) |
Sep 21, 2017 | 11.25 | 11.25 | 10.99 | 11.01 | 98,900 | -0.19(-1.68%) |
Sep 20, 2017 | 10.95 | 11.27 | 10.93 | 11.20 | 176,059 | +0.23(+2.09%) |
Sep 19, 2017 | 10.83 | 11.02 | 10.83 | 10.97 | 116,954 | +0.11(+1.05%) |
Sep 18, 2017 | 10.80 | 10.87 | 10.75 | 10.86 | 230,479 | -0.02(-0.15%) |
Sep 15, 2017 | 10.79 | 10.88 | 10.71 | 10.87 | 141,209 | +0.08(+0.76%) |
Sep 14, 2017 | 10.95 | 11.04 | 10.77 | 10.79 | 180,015 | -0.12(-1.12%) |
Sep 13, 2017 | 10.91 | 11.04 | 10.85 | 10.91 | 101,469 | -0.01(-0.07%) |
Sep 12, 2017 | 11.13 | 11.13 | 10.89 | 10.92 | 162,454 | -0.16(-1.40%) |
Sep 11, 2017 | 11.31 | 11.31 | 11.04 | 11.08 | 163,037 | -0.16(-1.38%) |
Sep 08, 2017 | 11.14 | 11.32 | 11.14 | 11.23 | 166,603 | +0.09(+0.81%) |
Sep 07, 2017 | 11.12 | 11.27 | 11.12 | 11.14 | 153,871 | +0.02(+0.22%) |
Sep 06, 2017 | 10.91 | 11.39 | 10.83 | 11.12 | 303,347 | +0.18(+1.64%) |
Sep 05, 2017 | 11.23 | 11.65 | 10.68 | 10.94 | 644,328 | -0.75(-6.43%) |
Sep 01, 2017 | 11.49 | 11.78 | 11.49 | 11.69 | 110,624 | +0.21(+1.85%) |
Aug 31, 2017 | 11.65 | 11.77 | 11.36 | 11.48 | 255,409 | -0.14(-1.20%) |
Aug 30, 2017 | 11.65 | 11.76 | 11.61 | 11.62 | 55,369 | -0.08(-0.70%) |
Aug 29, 2017 | 11.62 | 11.76 | 11.52 | 11.70 | 72,417 | +0.02(+0.21%) |
Aug 28, 2017 | 11.76 | 11.81 | 11.65 | 11.67 | 73,302 | -0.07(-0.56%) |
Aug 25, 2017 | 11.61 | 11.81 | 11.61 | 11.74 | 80,540 | +0.14(+1.20%) |
Aug 24, 2017 | 11.61 | 11.73 | 11.48 | 11.60 | 55,091 | +0.01(+0.07%) |
Aug 23, 2017 | 11.61 | 11.80 | 11.57 | 11.59 | 82,236 | -0.07(-0.56%) |
Aug 22, 2017 | 11.52 | 11.66 | 11.45 | 11.66 | 63,378 | +0.22(+1.93%) |
Aug 21, 2017 | 11.49 | 11.60 | 11.37 | 11.44 | 120,832 | -0.06(-0.50%) |
Aug 18, 2017 | 11.61 | 11.70 | 11.48 | 11.49 | 65,854 | -0.03(-0.28%) |
Aug 17, 2017 | 11.62 | 11.76 | 11.53 | 11.53 | 73,614 | -0.11(-0.98%) |
Aug 16, 2017 | 11.84 | 11.92 | 11.62 | 11.64 | 63,949 | -0.14(-1.18%) |
Aug 15, 2017 | 11.78 | 11.84 | 11.70 | 11.78 | 93,037 | -0.01(-0.07%) |
Aug 14, 2017 | 11.80 | 11.99 | 11.77 | 11.79 | 89,134 | +0.02(+0.14%) |
Aug 11, 2017 | 11.58 | 12.06 | 11.46 | 11.77 | 246,629 | -0.22(-1.84%) |
Aug 10, 2017 | 11.98 | 12.26 | 11.85 | 11.99 | 134,912 | +0.02(+0.14%) |
Aug 09, 2017 | 11.96 | 12.26 | 11.94 | 11.98 | 128,588 | -0.04(-0.34%) |
Aug 08, 2017 | 12.23 | 12.30 | 11.94 | 12.02 | 131,999 | -0.05(-0.41%) |
Aug 07, 2017 | 11.86 | 12.25 | 11.86 | 12.07 | 121,029 | +0.09(+0.75%) |
Aug 04, 2017 | 11.91 | 12.02 | 11.84 | 11.98 | 59,733 | +0.16(+1.38%) |
Aug 03, 2017 | 11.95 | 12.02 | 11.66 | 11.81 | 157,619 | -0.22(-1.83%) |
Aug 02, 2017 | 12.11 | 12.11 | 11.93 | 12.03 | 113,509 | -0.02(-0.14%) |