Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.75 | 11.81 | 11.72 | 11.75 | 277,038 | +0.06(+0.52%) |
Oct 30, 2017 | 11.69 | 11.72 | 11.67 | 11.69 | 172,578 | +0.00(+0.00%) |
Oct 27, 2017 | 11.74 | 11.74 | 11.67 | 11.69 | 119,461 | -0.20(-1.68%) |
Oct 26, 2017 | 11.88 | 11.95 | 11.88 | 11.89 | 76,751 | +0.05(+0.42%) |
Oct 25, 2017 | 11.83 | 11.87 | 11.75 | 11.84 | 59,470 | +0.10(+0.81%) |
Oct 24, 2017 | 11.76 | 11.79 | 11.73 | 11.74 | 55,190 | -0.04(-0.38%) |
Oct 23, 2017 | 11.78 | 11.79 | 11.75 | 11.79 | 62,437 | +0.01(+0.08%) |
Oct 20, 2017 | 11.76 | 11.81 | 11.74 | 11.78 | 49,075 | +0.04(+0.34%) |
Oct 19, 2017 | 11.70 | 11.75 | 11.69 | 11.74 | 63,674 | -0.17(-1.43%) |
Oct 18, 2017 | 11.87 | 11.94 | 11.87 | 11.91 | 67,807 | +0.07(+0.63%) |
Oct 17, 2017 | 11.85 | 11.87 | 11.80 | 11.84 | 59,168 | -0.01(-0.13%) |
Oct 16, 2017 | 11.86 | 11.91 | 11.83 | 11.85 | 535,448 | -0.06(-0.50%) |
Oct 13, 2017 | 11.86 | 11.93 | 11.86 | 11.91 | 135,185 | +0.14(+1.19%) |
Oct 12, 2017 | 11.76 | 11.81 | 11.71 | 11.77 | 228,492 | +0.07(+0.62%) |
Oct 11, 2017 | 11.65 | 11.71 | 11.64 | 11.70 | 116,696 | -0.09(-0.74%) |
Oct 10, 2017 | 11.73 | 11.82 | 11.71 | 11.79 | 515,395 | +0.10(+0.86%) |
Oct 09, 2017 | 11.67 | 11.71 | 11.65 | 11.68 | 696,296 | +0.04(+0.38%) |
Oct 06, 2017 | 11.70 | 11.70 | 11.62 | 11.64 | 428,072 | -0.12(-1.02%) |
Oct 05, 2017 | 11.72 | 11.80 | 11.69 | 11.76 | 357,916 | +0.04(+0.34%) |
Oct 04, 2017 | 11.74 | 11.79 | 11.71 | 11.72 | 308,481 | -0.14(-1.18%) |
Oct 03, 2017 | 11.84 | 11.88 | 11.83 | 11.86 | 59,048 | +0.12(+1.02%) |
Oct 02, 2017 | 11.73 | 11.76 | 11.71 | 11.74 | 109,344 | -0.07(-0.59%) |
Sep 29, 2017 | 11.69 | 11.82 | 11.68 | 11.81 | 87,568 | +0.15(+1.29%) |
Sep 28, 2017 | 11.59 | 11.71 | 11.58 | 11.66 | 46,766 | -0.02(-0.17%) |
Sep 27, 2017 | 11.61 | 11.68 | 11.58 | 11.68 | 45,494 | +0.08(+0.69%) |
Sep 26, 2017 | 11.61 | 11.63 | 11.58 | 11.60 | 60,244 | -0.04(-0.34%) |
Sep 25, 2017 | 11.59 | 11.65 | 11.59 | 11.64 | 70,334 | +0.01(+0.09%) |
Sep 22, 2017 | 11.61 | 11.67 | 11.61 | 11.63 | 89,937 | +0.04(+0.35%) |
Sep 21, 2017 | 11.60 | 11.60 | 11.53 | 11.59 | 63,838 | -0.09(-0.77%) |
Sep 20, 2017 | 11.69 | 11.70 | 11.64 | 11.68 | 67,057 | +0.00(+0.00%) |
Sep 19, 2017 | 11.56 | 11.68 | 11.56 | 11.68 | 39,221 | +0.06(+0.52%) |
Sep 18, 2017 | 11.59 | 11.64 | 11.58 | 11.62 | 54,074 | +0.20(+1.75%) |
Sep 15, 2017 | 11.41 | 11.45 | 11.39 | 11.42 | 73,998 | +0.07(+0.62%) |
Sep 14, 2017 | 11.31 | 11.35 | 11.29 | 11.35 | 48,537 | +0.10(+0.89%) |
Sep 13, 2017 | 11.29 | 11.31 | 11.24 | 11.25 | 84,232 | -0.03(-0.27%) |
Sep 12, 2017 | 11.22 | 11.29 | 11.21 | 11.28 | 66,949 | -0.02(-0.17%) |
Sep 11, 2017 | 11.33 | 11.37 | 11.30 | 11.30 | 61,080 | +0.05(+0.44%) |
Sep 08, 2017 | 11.22 | 11.26 | 11.20 | 11.25 | 66,645 | +0.12(+1.08%) |
Sep 07, 2017 | 11.15 | 11.18 | 11.10 | 11.13 | 80,009 | +0.02(+0.18%) |
Sep 06, 2017 | 11.08 | 11.17 | 11.04 | 11.11 | 60,467 | +0.12(+1.09%) |
Sep 05, 2017 | 11.09 | 11.09 | 10.97 | 10.99 | 42,212 | -0.23(-2.05%) |
Sep 01, 2017 | 11.19 | 11.19 | 11.15 | 11.22 | 77,874 | +0.11(+0.99%) |
Aug 31, 2017 | 11.09 | 11.14 | 11.08 | 11.11 | 77,853 | +0.05(+0.45%) |
Aug 30, 2017 | 11.06 | 11.11 | 11.03 | 11.06 | 60,581 | -0.05(-0.47%) |
Aug 29, 2017 | 11.07 | 11.15 | 11.07 | 11.11 | 49,117 | -0.09(-0.78%) |
Aug 28, 2017 | 11.22 | 11.22 | 11.15 | 11.20 | 115,866 | +0.03(+0.27%) |
Aug 25, 2017 | 11.16 | 11.22 | 11.16 | 11.17 | 50,898 | +0.10(+0.90%) |
Aug 24, 2017 | 11.18 | 11.19 | 11.06 | 11.07 | 71,116 | +0.04(+0.36%) |
Aug 23, 2017 | 11.00 | 11.06 | 10.96 | 11.03 | 63,508 | -0.19(-1.69%) |
Aug 22, 2017 | 11.14 | 11.23 | 11.13 | 11.22 | 83,888 | +0.03(+0.27%) |
Aug 21, 2017 | 11.12 | 11.20 | 11.12 | 11.19 | 51,546 | +0.06(+0.54%) |
Aug 18, 2017 | 11.12 | 11.17 | 11.12 | 11.13 | 63,150 | +0.01(+0.09%) |
Aug 17, 2017 | 11.14 | 11.20 | 11.12 | 11.12 | 80,262 | -0.12(-1.07%) |
Aug 16, 2017 | 11.19 | 11.25 | 11.16 | 11.24 | 57,203 | +0.10(+0.90%) |
Aug 15, 2017 | 11.10 | 11.14 | 11.09 | 11.14 | 104,816 | +0.05(+0.45%) |
Aug 14, 2017 | 11.08 | 11.15 | 11.08 | 11.09 | 248,527 | +0.21(+1.93%) |
Aug 11, 2017 | 10.90 | 10.91 | 10.83 | 10.88 | 71,191 | -0.12(-1.09%) |
Aug 10, 2017 | 11.19 | 11.19 | 10.90 | 11.00 | 544,510 | -0.17(-1.52%) |
Aug 09, 2017 | 11.11 | 11.17 | 11.07 | 11.17 | 106,554 | -0.07(-0.67%) |
Aug 08, 2017 | 11.31 | 11.31 | 11.22 | 11.24 | 48,047 | -0.01(-0.04%) |
Aug 07, 2017 | 11.34 | 11.40 | 11.07 | 11.25 | 71,871 | -0.08(-0.71%) |
Aug 04, 2017 | 11.41 | 11.44 | 11.33 | 11.33 | 66,541 | -0.15(-1.31%) |
Aug 03, 2017 | 11.39 | 11.51 | 11.39 | 11.48 | 103,275 | +0.07(+0.61%) |
Aug 02, 2017 | 11.47 | 11.48 | 11.38 | 11.41 | 121,651 | +0.06(+0.53%) |