Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.25 | 12.30 | 12.10 | 12.15 | 39,978 | -0.05(-0.41%) |
Oct 30, 2017 | 12.25 | 12.35 | 12.05 | 12.20 | 97,027 | -0.05(-0.41%) |
Oct 27, 2017 | 12.10 | 12.25 | 11.93 | 12.25 | 50,475 | +0.05(+0.41%) |
Oct 26, 2017 | 12.21 | 12.21 | 12.10 | 12.20 | 12,141 | +0.05(+0.41%) |
Oct 25, 2017 | 12.10 | 12.20 | 12.00 | 12.15 | 7,085 | +0.05(+0.41%) |
Oct 24, 2017 | 12.05 | 12.25 | 12.00 | 12.10 | 33,993 | +0.10(+0.83%) |
Oct 23, 2017 | 12.25 | 12.25 | 12.00 | 12.00 | 11,099 | -0.25(-2.04%) |
Oct 20, 2017 | 12.00 | 12.55 | 12.00 | 12.25 | 46,072 | +0.30(+2.51%) |
Oct 19, 2017 | 11.85 | 12.05 | 11.85 | 11.95 | 41,251 | -0.10(-0.83%) |
Oct 18, 2017 | 12.05 | 12.25 | 12.05 | 12.05 | 16,490 | +0.00(+0.00%) |
Oct 17, 2017 | 12.35 | 12.40 | 12.00 | 12.05 | 24,202 | -0.35(-2.82%) |
Oct 16, 2017 | 12.55 | 12.90 | 12.30 | 12.40 | 34,867 | -0.15(-1.20%) |
Oct 13, 2017 | 12.60 | 12.65 | 12.40 | 12.55 | 33,932 | +0.10(+0.80%) |
Oct 12, 2017 | 12.60 | 12.72 | 12.40 | 12.45 | 24,760 | -0.15(-1.19%) |
Oct 11, 2017 | 12.40 | 12.70 | 12.40 | 12.60 | 30,986 | +0.15(+1.20%) |
Oct 10, 2017 | 12.20 | 12.55 | 12.08 | 12.45 | 41,552 | +0.30(+2.47%) |
Oct 09, 2017 | 12.15 | 12.20 | 12.08 | 12.15 | 13,846 | +0.00(+0.00%) |
Oct 06, 2017 | 12.10 | 12.20 | 11.85 | 12.15 | 27,584 | -0.05(-0.41%) |
Oct 05, 2017 | 12.20 | 12.20 | 12.10 | 12.20 | 16,062 | +0.00(+0.00%) |
Oct 04, 2017 | 12.10 | 12.20 | 12.10 | 12.20 | 17,858 | +0.10(+0.83%) |
Oct 03, 2017 | 12.15 | 12.20 | 12.10 | 12.10 | 13,095 | +0.00(+0.00%) |
Oct 02, 2017 | 12.00 | 12.15 | 11.90 | 12.10 | 16,301 | +0.10(+0.83%) |
Sep 29, 2017 | 11.90 | 12.10 | 11.90 | 12.00 | 24,043 | +0.00(+0.00%) |
Sep 28, 2017 | 11.90 | 12.00 | 11.75 | 12.00 | 19,278 | +0.20(+1.69%) |
Sep 27, 2017 | 11.40 | 12.00 | 11.40 | 11.80 | 59,387 | +0.30(+2.61%) |
Sep 26, 2017 | 11.70 | 11.70 | 11.47 | 11.50 | 15,281 | -0.20(-1.71%) |
Sep 25, 2017 | 11.80 | 11.80 | 11.50 | 11.70 | 42,557 | -0.15(-1.27%) |
Sep 22, 2017 | 11.45 | 12.05 | 11.45 | 11.85 | 57,790 | +0.40(+3.49%) |
Sep 21, 2017 | 11.35 | 11.50 | 11.20 | 11.45 | 60,815 | +0.15(+1.33%) |
Sep 20, 2017 | 11.35 | 11.60 | 11.30 | 11.30 | 33,974 | -0.10(-0.88%) |
Sep 19, 2017 | 11.20 | 11.40 | 11.20 | 11.40 | 11,081 | +0.15(+1.33%) |
Sep 18, 2017 | 11.35 | 11.35 | 11.25 | 11.25 | 26,890 | -0.15(-1.32%) |
Sep 15, 2017 | 11.40 | 11.57 | 11.25 | 11.40 | 80,863 | +0.00(+0.00%) |
Sep 14, 2017 | 11.25 | 11.55 | 11.25 | 11.40 | 34,359 | +0.15(+1.33%) |
Sep 13, 2017 | 11.47 | 11.55 | 11.25 | 11.25 | 26,669 | -0.20(-1.75%) |
Sep 12, 2017 | 11.50 | 11.65 | 11.40 | 11.45 | 20,843 | -0.15(-1.29%) |
Sep 11, 2017 | 11.15 | 11.60 | 11.05 | 11.60 | 92,935 | +0.45(+4.04%) |
Sep 08, 2017 | 11.25 | 11.45 | 11.10 | 11.15 | 34,068 | -0.10(-0.89%) |
Sep 07, 2017 | 11.10 | 11.25 | 11.05 | 11.25 | 60,339 | +0.10(+0.90%) |
Sep 06, 2017 | 11.00 | 11.25 | 10.85 | 11.15 | 209,460 | +0.20(+1.83%) |
Sep 05, 2017 | 11.00 | 10.90 | 10.95 | 17,397 | -0.05(-0.45%) | |
Sep 01, 2017 | 11.15 | 11.15 | 10.95 | 11.00 | 33,327 | -0.15(-1.35%) |
Aug 31, 2017 | 11.10 | 11.30 | 11.00 | 11.15 | 16,754 | +0.05(+0.45%) |
Aug 30, 2017 | 11.15 | 11.20 | 11.10 | 11.10 | 25,503 | -0.05(-0.45%) |
Aug 29, 2017 | 11.15 | 11.30 | 11.10 | 11.15 | 18,581 | -0.05(-0.45%) |
Aug 28, 2017 | 11.45 | 11.45 | 11.15 | 11.20 | 19,002 | -0.20(-1.75%) |
Aug 25, 2017 | 11.60 | 11.60 | 11.30 | 11.40 | 40,508 | -0.20(-1.72%) |
Aug 24, 2017 | 11.50 | 11.60 | 11.45 | 11.60 | 35,374 | +0.20(+1.75%) |
Aug 23, 2017 | 11.50 | 11.65 | 11.25 | 11.40 | 46,689 | -0.20(-1.72%) |
Aug 22, 2017 | 11.65 | 11.80 | 11.60 | 11.60 | 21,033 | -0.05(-0.43%) |
Aug 21, 2017 | 11.45 | 11.75 | 11.35 | 11.65 | 24,613 | +0.15(+1.30%) |
Aug 18, 2017 | 11.15 | 11.55 | 11.13 | 11.50 | 67,170 | +0.25(+2.22%) |
Aug 17, 2017 | 11.15 | 11.40 | 11.15 | 11.25 | 55,879 | -0.15(-1.32%) |
Aug 16, 2017 | 11.40 | 11.50 | 11.20 | 11.40 | 22,977 | +0.05(+0.44%) |
Aug 15, 2017 | 11.50 | 11.57 | 11.35 | 11.35 | 34,429 | -0.20(-1.73%) |
Aug 14, 2017 | 11.25 | 11.75 | 11.25 | 11.55 | 37,001 | +0.25(+2.21%) |
Aug 11, 2017 | 11.25 | 11.45 | 11.05 | 11.30 | 65,057 | +0.05(+0.44%) |
Aug 10, 2017 | 11.50 | 11.80 | 11.20 | 11.25 | 57,988 | -0.45(-3.85%) |
Aug 09, 2017 | 12.00 | 12.05 | 11.50 | 11.70 | 82,049 | -0.30(-2.50%) |
Aug 08, 2017 | 13.05 | 13.50 | 12.00 | 12.00 | 165,319 | -0.85(-6.61%) |
Aug 07, 2017 | 12.00 | 13.03 | 12.00 | 12.85 | 162,343 | +0.90(+7.53%) |
Aug 04, 2017 | 12.05 | 11.60 | 11.95 | 47,627 | +0.25(+2.14%) | |
Aug 03, 2017 | 11.75 | 12.03 | 11.60 | 11.70 | 29,205 | -0.05(-0.43%) |
Aug 02, 2017 | 12.18 | 12.18 | 11.70 | 11.75 | 32,562 | -0.40(-3.29%) |