Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.88 | 10.88 | 10.70 | 10.80 | 18,736 | +0.13(+1.22%) |
Oct 30, 2017 | 10.67 | 10.70 | 10.62 | 10.67 | 16,020 | -0.17(-1.57%) |
Oct 27, 2017 | 10.72 | 10.84 | 10.70 | 10.84 | 4,402 | +0.13(+1.21%) |
Oct 26, 2017 | 10.74 | 10.74 | 10.67 | 10.71 | 11,244 | +0.01(+0.09%) |
Oct 25, 2017 | 10.70 | 10.70 | 10.57 | 10.70 | 8,571 | -0.01(-0.09%) |
Oct 24, 2017 | 10.65 | 10.77 | 10.65 | 10.71 | 22,214 | -0.25(-2.28%) |
Oct 23, 2017 | 10.99 | 11.02 | 10.90 | 10.96 | 13,734 | +0.05(+0.46%) |
Oct 20, 2017 | 10.98 | 10.98 | 10.89 | 10.91 | 6,445 | -0.03(-0.27%) |
Oct 19, 2017 | 10.94 | 11.03 | 10.94 | 10.94 | 12,177 | -0.23(-2.06%) |
Oct 18, 2017 | 11.28 | 11.28 | 11.09 | 11.17 | 8,742 | -0.09(-0.80%) |
Oct 17, 2017 | 11.38 | 11.38 | 11.22 | 11.26 | 4,584 | -0.06(-0.53%) |
Oct 16, 2017 | 11.32 | 11.33 | 11.30 | 11.32 | 11,138 | +0.04(+0.35%) |
Oct 13, 2017 | 11.21 | 11.28 | 11.21 | 11.28 | 2,903 | +0.15(+1.35%) |
Oct 12, 2017 | 11.12 | 11.14 | 11.11 | 11.13 | 6,119 | +0.03(+0.23%) |
Oct 11, 2017 | 11.06 | 11.15 | 11.06 | 11.10 | 4,696 | -0.16(-1.39%) |
Oct 10, 2017 | 11.24 | 11.28 | 11.24 | 11.26 | 8,224 | +0.20(+1.83%) |
Oct 09, 2017 | 11.03 | 11.15 | 11.03 | 11.06 | 1,897 | +0.02(+0.16%) |
Oct 06, 2017 | 11.03 | 11.04 | 11.00 | 11.04 | 5,440 | +0.05(+0.50%) |
Oct 05, 2017 | 10.78 | 11.01 | 10.78 | 10.98 | 9,327 | -0.04(-0.32%) |
Oct 04, 2017 | 11.04 | 11.05 | 10.99 | 11.02 | 7,060 | -0.18(-1.61%) |
Oct 03, 2017 | 11.14 | 11.20 | 11.14 | 11.20 | 8,753 | +0.07(+0.63%) |
Oct 02, 2017 | 11.09 | 11.19 | 11.06 | 11.13 | 10,469 | +0.18(+1.64%) |
Sep 29, 2017 | 10.97 | 10.97 | 10.95 | 10.95 | 1,629 | +0.01(+0.09%) |
Sep 28, 2017 | 10.90 | 11.00 | 10.90 | 10.94 | 6,979 | +0.01(+0.09%) |
Sep 27, 2017 | 10.95 | 10.95 | 10.87 | 10.93 | 10,163 | -0.28(-2.50%) |
Sep 26, 2017 | 11.02 | 11.35 | 11.02 | 11.21 | 9,726 | +0.07(+0.63%) |
Sep 25, 2017 | 10.99 | 11.32 | 10.99 | 11.14 | 5,244 | -0.06(-0.54%) |
Sep 22, 2017 | 11.25 | 11.25 | 11.04 | 11.20 | 9,390 | -0.08(-0.71%) |
Sep 21, 2017 | 10.99 | 11.28 | 10.99 | 11.28 | 11,463 | +0.11(+0.98%) |
Sep 20, 2017 | 11.05 | 11.32 | 11.01 | 11.17 | 9,966 | -0.06(-0.53%) |
Sep 19, 2017 | 11.40 | 11.40 | 11.06 | 11.23 | 5,884 | -0.01(-0.09%) |
Sep 18, 2017 | 11.36 | 11.36 | 11.20 | 11.24 | 4,681 | +0.04(+0.36%) |
Sep 15, 2017 | 11.35 | 11.35 | 11.04 | 11.20 | 6,596 | -0.13(-1.15%) |
Sep 14, 2017 | 11.37 | 11.37 | 11.04 | 11.33 | 4,391 | +0.01(+0.09%) |
Sep 13, 2017 | 11.41 | 11.41 | 11.30 | 11.32 | 14,972 | -0.43(-3.66%) |
Sep 12, 2017 | 11.64 | 11.78 | 11.50 | 11.75 | 13,601 | -0.33(-2.73%) |
Sep 11, 2017 | 11.75 | 12.12 | 11.75 | 12.08 | 5,678 | +0.15(+1.26%) |
Sep 08, 2017 | 11.95 | 11.95 | 11.80 | 11.93 | 8,987 | -0.07(-0.58%) |
Sep 07, 2017 | 12.03 | 12.03 | 11.95 | 12.00 | 14,103 | +0.00(+0.00%) |
Sep 06, 2017 | 12.02 | 12.03 | 11.98 | 12.00 | 5,384 | -0.08(-0.66%) |
Sep 05, 2017 | 11.97 | 12.08 | 11.97 | 12.08 | 11,113 | +0.13(+1.09%) |
Sep 01, 2017 | 11.91 | 11.95 | 11.89 | 11.95 | 10,474 | -0.04(-0.33%) |
Aug 31, 2017 | 11.97 | 11.99 | 11.92 | 11.99 | 7,775 | +0.00(+0.00%) |
Aug 30, 2017 | 11.95 | 11.99 | 11.90 | 11.99 | 7,507 | +0.11(+0.95%) |
Aug 29, 2017 | 12.00 | 12.00 | 11.85 | 11.88 | 3,713 | -0.04(-0.36%) |
Aug 28, 2017 | 11.89 | 11.95 | 11.80 | 11.92 | 25,862 | +0.00(+0.00%) |
Aug 25, 2017 | 11.95 | 11.95 | 11.84 | 11.92 | 5,818 | -0.01(-0.05%) |
Aug 24, 2017 | 11.85 | 11.95 | 11.85 | 11.93 | 4,628 | -0.23(-1.92%) |
Aug 23, 2017 | 12.12 | 12.17 | 12.07 | 12.16 | 7,912 | +0.07(+0.61%) |
Aug 22, 2017 | 12.00 | 12.09 | 12.00 | 12.09 | 4,802 | +0.12(+0.97%) |
Aug 21, 2017 | 12.00 | 12.00 | 11.91 | 11.97 | 16,908 | -0.16(-1.32%) |
Aug 18, 2017 | 12.01 | 12.13 | 12.01 | 12.13 | 3,353 | -0.01(-0.05%) |
Aug 17, 2017 | 12.15 | 12.15 | 12.01 | 12.14 | 2,637 | +0.06(+0.46%) |
Aug 16, 2017 | 12.01 | 12.08 | 12.01 | 12.08 | 2,654 | +0.03(+0.25%) |
Aug 15, 2017 | 12.06 | 12.11 | 12.00 | 12.05 | 6,395 | +0.04(+0.33%) |
Aug 14, 2017 | 11.86 | 12.01 | 11.86 | 12.01 | 2,519 | +0.15(+1.26%) |
Aug 11, 2017 | 11.86 | 11.86 | 11.71 | 11.86 | 4,161 | +0.10(+0.89%) |
Aug 10, 2017 | 12.20 | 12.22 | 11.76 | 11.76 | 3,773 | -0.52(-4.22%) |
Aug 09, 2017 | 12.25 | 12.28 | 12.20 | 12.27 | 7,512 | -0.28(-2.25%) |
Aug 08, 2017 | 12.70 | 12.70 | 12.49 | 12.55 | 2,449 | -0.04(-0.36%) |
Aug 07, 2017 | 12.60 | 12.60 | 12.60 | 12.60 | 362 | +0.49(+4.05%) |
Aug 04, 2017 | 12.33 | 12.33 | 12.00 | 12.11 | 2,176 | -0.07(-0.57%) |
Aug 03, 2017 | 12.14 | 12.22 | 12.14 | 12.18 | 10,541 | -0.03(-0.20%) |
Aug 02, 2017 | 12.25 | 12.26 | 12.17 | 12.21 | 6,294 | -0.19(-1.53%) |