Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.15 | 11.40 | 11.15 | 11.25 | 155,268 | +0.20(+1.81%) |
Oct 30, 2017 | 11.25 | 11.28 | 10.95 | 11.05 | 52,476 | -0.20(-1.78%) |
Oct 27, 2017 | 11.30 | 11.35 | 11.16 | 11.25 | 47,436 | +0.05(+0.45%) |
Oct 26, 2017 | 11.50 | 11.60 | 11.15 | 11.20 | 28,012 | -0.20(-1.75%) |
Oct 25, 2017 | 11.50 | 11.50 | 11.25 | 11.40 | 26,595 | -0.10(-0.87%) |
Oct 24, 2017 | 11.50 | 11.60 | 11.45 | 11.50 | 26,835 | +0.10(+0.88%) |
Oct 23, 2017 | 11.50 | 11.62 | 11.40 | 11.40 | 26,857 | -0.15(-1.30%) |
Oct 20, 2017 | 11.60 | 11.65 | 11.45 | 11.55 | 211,108 | -0.05(-0.43%) |
Oct 19, 2017 | 11.65 | 11.85 | 11.50 | 11.60 | 35,938 | -0.05(-0.43%) |
Oct 18, 2017 | 11.95 | 11.95 | 11.45 | 11.65 | 51,862 | -0.20(-1.69%) |
Oct 17, 2017 | 12.25 | 12.30 | 11.85 | 11.85 | 50,228 | -0.50(-4.05%) |
Oct 16, 2017 | 12.65 | 12.65 | 12.10 | 12.35 | 39,091 | -0.15(-1.20%) |
Oct 13, 2017 | 12.25 | 12.55 | 12.15 | 12.50 | 43,359 | +0.25(+2.04%) |
Oct 12, 2017 | 12.15 | 12.40 | 12.00 | 12.25 | 35,030 | +0.10(+0.82%) |
Oct 11, 2017 | 12.00 | 12.20 | 12.00 | 12.15 | 38,788 | +0.20(+1.67%) |
Oct 10, 2017 | 12.00 | 12.15 | 11.85 | 11.95 | 44,671 | +0.00(+0.00%) |
Oct 09, 2017 | 12.20 | 12.45 | 11.95 | 11.95 | 52,895 | -0.15(-1.24%) |
Oct 06, 2017 | 12.10 | 12.25 | 12.00 | 12.10 | 19,112 | +0.00(+0.00%) |
Oct 05, 2017 | 12.10 | 12.22 | 11.95 | 12.10 | 40,884 | +0.05(+0.41%) |
Oct 04, 2017 | 11.85 | 12.25 | 11.85 | 12.05 | 111,026 | +0.15(+1.26%) |
Oct 03, 2017 | 11.90 | 12.15 | 11.85 | 11.90 | 45,419 | +0.05(+0.42%) |
Oct 02, 2017 | 11.50 | 11.85 | 11.50 | 11.85 | 140,666 | +0.35(+3.04%) |
Sep 29, 2017 | 11.45 | 11.55 | 11.35 | 11.50 | 48,636 | +0.00(+0.00%) |
Sep 28, 2017 | 11.25 | 11.55 | 11.20 | 11.50 | 37,629 | +0.20(+1.77%) |
Sep 27, 2017 | 11.35 | 10.80 | 11.30 | 75,749 | +0.40(+3.67%) | |
Sep 26, 2017 | 11.00 | 11.10 | 10.80 | 10.90 | 39,494 | -0.10(-0.91%) |
Sep 25, 2017 | 11.15 | 11.20 | 10.80 | 11.00 | 78,350 | -0.15(-1.35%) |
Sep 22, 2017 | 11.35 | 11.50 | 11.10 | 11.15 | 77,181 | -0.30(-2.62%) |
Sep 21, 2017 | 11.50 | 11.60 | 11.15 | 11.45 | 67,913 | +0.00(+0.00%) |
Sep 20, 2017 | 11.60 | 11.65 | 11.35 | 11.45 | 68,736 | -0.20(-1.72%) |
Sep 19, 2017 | 11.80 | 11.85 | 11.50 | 11.65 | 50,167 | -0.10(-0.85%) |
Sep 18, 2017 | 11.65 | 11.89 | 11.60 | 11.75 | 60,541 | +0.20(+1.73%) |
Sep 15, 2017 | 10.90 | 11.55 | 10.85 | 11.55 | 239,336 | +0.65(+5.96%) |
Sep 14, 2017 | 10.95 | 11.00 | 10.85 | 10.90 | 44,088 | -0.10(-0.91%) |
Sep 13, 2017 | 11.00 | 11.35 | 10.95 | 11.00 | 54,298 | -0.10(-0.90%) |
Sep 12, 2017 | 11.20 | 11.20 | 11.00 | 11.10 | 45,669 | -0.15(-1.33%) |
Sep 11, 2017 | 11.40 | 11.50 | 11.20 | 11.25 | 28,276 | -0.10(-0.88%) |
Sep 08, 2017 | 11.55 | 11.65 | 11.30 | 11.35 | 34,977 | -0.20(-1.73%) |
Sep 07, 2017 | 11.50 | 11.75 | 11.50 | 11.55 | 104,073 | +0.05(+0.43%) |
Sep 06, 2017 | 11.55 | 11.65 | 11.45 | 11.50 | 51,475 | +0.00(+0.00%) |
Sep 05, 2017 | 11.50 | 11.65 | 11.40 | 11.50 | 81,408 | -0.05(-0.43%) |
Sep 01, 2017 | 11.65 | 11.65 | 11.50 | 11.55 | 41,444 | -0.05(-0.43%) |
Aug 31, 2017 | 11.44 | 11.65 | 11.20 | 11.60 | 105,409 | +0.80(+7.41%) |
Aug 30, 2017 | 10.45 | 10.85 | 10.45 | 10.80 | 65,773 | +0.25(+2.37%) |
Aug 29, 2017 | 10.00 | 10.60 | 10.00 | 10.55 | 85,173 | +0.50(+4.98%) |
Aug 28, 2017 | 9.850 | 10.15 | 9.800 | 10.05 | 70,593 | +0.20(+2.03%) |
Aug 25, 2017 | 9.900 | 10.05 | 9.900 | 9.850 | 74,897 | -0.05(-0.51%) |
Aug 24, 2017 | 10.05 | 10.20 | 9.800 | 9.900 | 68,821 | -0.10(-1.00%) |
Aug 23, 2017 | 10.00 | 10.12 | 9.950 | 10.00 | 31,472 | -0.05(-0.50%) |
Aug 22, 2017 | 9.950 | 10.15 | 9.925 | 10.05 | 44,530 | +0.20(+2.03%) |
Aug 21, 2017 | 9.950 | 10.00 | 9.850 | 9.850 | 43,528 | -0.10(-1.01%) |
Aug 18, 2017 | 9.850 | 10.10 | 9.850 | 9.950 | 45,358 | +0.05(+0.51%) |
Aug 17, 2017 | 10.10 | 10.25 | 9.900 | 9.900 | 82,829 | -0.15(-1.49%) |
Aug 16, 2017 | 10.30 | 10.40 | 10.00 | 10.05 | 106,733 | -0.25(-2.43%) |
Aug 15, 2017 | 10.65 | 10.65 | 10.28 | 10.30 | 73,071 | -0.35(-3.29%) |
Aug 14, 2017 | 10.45 | 10.70 | 10.45 | 10.65 | 38,575 | +0.20(+1.91%) |
Aug 11, 2017 | 10.05 | 10.60 | 10.05 | 10.45 | 66,722 | +0.60(+6.09%) |
Aug 10, 2017 | 10.00 | 10.00 | 9.850 | 9.850 | 91,203 | -0.10(-1.01%) |
Aug 09, 2017 | 10.05 | 10.30 | 9.918 | 9.950 | 88,070 | -0.20(-1.97%) |
Aug 08, 2017 | 10.05 | 10.55 | 10.05 | 10.15 | 104,692 | +0.10(+1.00%) |
Aug 07, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 43,960 | -0.04(-0.40%) |
Aug 04, 2017 | 10.25 | 10.30 | 10.05 | 10.09 | 74,159 | -0.16(-1.56%) |
Aug 03, 2017 | 10.35 | 10.50 | 10.20 | 10.25 | 74,599 | -0.10(-0.97%) |
Aug 02, 2017 | 10.90 | 10.90 | 10.25 | 10.35 | 51,047 | -0.60(-5.48%) |