Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.74 | 11.11 | 10.73 | 11.08 | 274,211 | +0.31(+2.84%) |
Oct 30, 2017 | 11.12 | 11.12 | 10.61 | 10.77 | 663,852 | -0.41(-3.65%) |
Oct 27, 2017 | 11.61 | 11.61 | 11.09 | 11.18 | 451,822 | -0.45(-3.83%) |
Oct 26, 2017 | 11.74 | 11.75 | 11.60 | 11.62 | 125,217 | -0.06(-0.48%) |
Oct 25, 2017 | 11.86 | 11.88 | 11.65 | 11.68 | 306,043 | -0.19(-1.64%) |
Oct 24, 2017 | 12.05 | 12.05 | 11.87 | 11.87 | 138,043 | -0.13(-1.08%) |
Oct 23, 2017 | 12.05 | 12.07 | 12.00 | 12.00 | 80,322 | -0.05(-0.42%) |
Oct 20, 2017 | 12.19 | 12.20 | 11.92 | 12.05 | 176,261 | -0.13(-1.10%) |
Oct 19, 2017 | 12.20 | 12.23 | 12.11 | 12.19 | 104,316 | +0.04(+0.33%) |
Oct 18, 2017 | 12.12 | 12.19 | 12.12 | 12.15 | 90,763 | +0.04(+0.30%) |
Oct 17, 2017 | 12.03 | 12.16 | 12.02 | 12.11 | 107,152 | +0.08(+0.65%) |
Oct 16, 2017 | 12.00 | 12.09 | 11.97 | 12.03 | 132,475 | +0.12(+1.04%) |
Oct 13, 2017 | 11.95 | 11.99 | 11.89 | 11.91 | 62,354 | +0.03(+0.23%) |
Oct 12, 2017 | 11.85 | 11.96 | 11.85 | 11.88 | 63,213 | +0.03(+0.27%) |
Oct 11, 2017 | 11.85 | 11.94 | 11.84 | 11.85 | 89,636 | +0.00(+0.00%) |
Oct 10, 2017 | 11.90 | 11.96 | 11.85 | 11.85 | 64,742 | -0.10(-0.85%) |
Oct 09, 2017 | 11.93 | 11.96 | 11.86 | 11.95 | 103,455 | +0.06(+0.50%) |
Oct 06, 2017 | 11.85 | 11.96 | 11.85 | 11.89 | 102,157 | -0.05(-0.42%) |
Oct 05, 2017 | 11.84 | 11.96 | 11.81 | 11.94 | 92,000 | +0.13(+1.13%) |
Oct 04, 2017 | 11.77 | 11.86 | 11.77 | 11.81 | 61,943 | +0.02(+0.20%) |
Oct 03, 2017 | 11.86 | 11.86 | 11.70 | 11.79 | 93,385 | -0.01(-0.12%) |
Oct 02, 2017 | 11.78 | 11.82 | 11.77 | 11.80 | 74,556 | +0.04(+0.35%) |
Sep 29, 2017 | 11.69 | 11.81 | 11.69 | 11.76 | 75,697 | +0.09(+0.75%) |
Sep 28, 2017 | 11.67 | 11.71 | 11.65 | 11.67 | 66,995 | +0.04(+0.32%) |
Sep 27, 2017 | 11.67 | 11.71 | 11.63 | 11.63 | 58,305 | -0.06(-0.47%) |
Sep 26, 2017 | 11.68 | 11.81 | 11.64 | 11.69 | 87,336 | +0.01(+0.08%) |
Sep 25, 2017 | 11.74 | 11.74 | 11.68 | 11.68 | 37,473 | -0.03(-0.22%) |
Sep 22, 2017 | 11.65 | 11.75 | 11.65 | 11.71 | 86,272 | +0.03(+0.26%) |
Sep 21, 2017 | 11.62 | 11.69 | 11.58 | 11.68 | 115,185 | +0.02(+0.18%) |
Sep 20, 2017 | 11.65 | 11.68 | 11.60 | 11.66 | 164,613 | +0.02(+0.20%) |
Sep 19, 2017 | 11.68 | 11.69 | 11.62 | 11.63 | 109,896 | -0.01(-0.08%) |
Sep 18, 2017 | 11.69 | 11.73 | 11.64 | 11.64 | 161,861 | -0.06(-0.55%) |
Sep 15, 2017 | 11.78 | 11.78 | 11.62 | 11.71 | 110,530 | -0.03(-0.27%) |
Sep 14, 2017 | 11.85 | 11.85 | 11.71 | 11.74 | 97,246 | -0.06(-0.53%) |
Sep 13, 2017 | 11.84 | 11.84 | 11.77 | 11.80 | 81,988 | +0.02(+0.14%) |
Sep 12, 2017 | 11.75 | 11.81 | 11.71 | 11.78 | 95,792 | +0.08(+0.66%) |
Sep 11, 2017 | 11.72 | 11.72 | 11.62 | 11.71 | 120,433 | +0.01(+0.08%) |
Sep 08, 2017 | 11.63 | 11.71 | 11.63 | 11.70 | 90,864 | +0.02(+0.20%) |
Sep 07, 2017 | 11.64 | 11.69 | 11.64 | 11.67 | 118,678 | +0.04(+0.32%) |
Sep 06, 2017 | 11.67 | 11.74 | 11.58 | 11.64 | 154,650 | +0.00(+0.03%) |
Sep 05, 2017 | 11.81 | 11.83 | 11.57 | 11.63 | 263,140 | -0.17(-1.47%) |
Sep 01, 2017 | 11.94 | 12.02 | 11.79 | 11.81 | 294,017 | -0.16(-1.37%) |
Aug 31, 2017 | 11.96 | 12.05 | 11.92 | 11.97 | 202,996 | -0.01(-0.11%) |
Aug 30, 2017 | 11.95 | 12.02 | 11.94 | 11.98 | 134,842 | +0.03(+0.27%) |
Aug 29, 2017 | 11.87 | 12.07 | 11.87 | 11.95 | 161,513 | +0.08(+0.65%) |
Aug 28, 2017 | 11.86 | 11.96 | 11.85 | 11.87 | 142,667 | -0.01(-0.12%) |
Aug 25, 2017 | 11.86 | 11.96 | 11.85 | 11.89 | 61,348 | +0.03(+0.27%) |
Aug 24, 2017 | 11.99 | 12.00 | 11.85 | 11.86 | 123,662 | -0.14(-1.18%) |
Aug 23, 2017 | 12.23 | 12.23 | 11.87 | 12.00 | 270,064 | -0.19(-1.55%) |
Aug 22, 2017 | 12.11 | 12.20 | 12.09 | 12.19 | 196,570 | +0.19(+1.54%) |
Aug 21, 2017 | 12.02 | 12.16 | 11.97 | 12.00 | 306,555 | +0.03(+0.26%) |
Aug 18, 2017 | 11.66 | 11.97 | 11.57 | 11.97 | 246,354 | +0.37(+3.15%) |
Aug 17, 2017 | 11.59 | 11.63 | 11.53 | 11.60 | 88,595 | -0.03(-0.23%) |
Aug 16, 2017 | 11.64 | 11.64 | 11.57 | 11.63 | 56,740 | +0.02(+0.19%) |
Aug 15, 2017 | 11.64 | 11.66 | 11.50 | 11.61 | 93,606 | -0.02(-0.19%) |
Aug 14, 2017 | 11.47 | 11.64 | 11.39 | 11.63 | 132,004 | +0.36(+3.17%) |
Aug 11, 2017 | 11.09 | 11.39 | 11.09 | 11.27 | 217,924 | +0.11(+1.01%) |
Aug 10, 2017 | 11.92 | 11.97 | 11.09 | 11.16 | 611,454 | -0.78(-6.51%) |
Aug 09, 2017 | 11.84 | 12.02 | 11.83 | 11.94 | 133,318 | +0.05(+0.38%) |
Aug 08, 2017 | 12.05 | 12.05 | 11.87 | 11.89 | 149,191 | -0.13(-1.09%) |
Aug 07, 2017 | 11.95 | 12.07 | 11.92 | 12.02 | 89,160 | +0.12(+1.03%) |
Aug 04, 2017 | 11.94 | 12.02 | 11.87 | 11.90 | 81,845 | -0.04(-0.30%) |
Aug 03, 2017 | 12.06 | 12.06 | 11.94 | 11.94 | 84,034 | -0.12(-1.01%) |
Aug 02, 2017 | 12.06 | 12.11 | 11.98 | 12.06 | 86,489 | +0.03(+0.26%) |