Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.94 | 10.98 | 10.94 | 10.95 | 28,452 | +0.02(+0.14%) |
Nov 29, 2017 | 10.97 | 10.99 | 10.92 | 10.94 | 14,959 | -0.07(-0.64%) |
Nov 28, 2017 | 11.01 | 11.02 | 10.97 | 11.01 | 39,919 | +0.00(+0.00%) |
Nov 27, 2017 | 11.09 | 11.09 | 10.99 | 11.01 | 33,936 | -0.10(-0.91%) |
Nov 24, 2017 | 11.11 | 11.14 | 11.09 | 11.11 | 1,740 | +0.00(+0.00%) |
Nov 22, 2017 | 11.13 | 11.13 | 11.04 | 11.11 | 27,614 | -0.02(-0.21%) |
Nov 21, 2017 | 11.12 | 11.13 | 11.10 | 11.13 | 25,393 | +0.02(+0.14%) |
Nov 20, 2017 | 11.15 | 11.15 | 11.09 | 11.12 | 27,262 | -0.01(-0.07%) |
Nov 17, 2017 | 11.12 | 11.12 | 11.10 | 11.12 | 23,579 | +0.02(+0.21%) |
Nov 16, 2017 | 11.09 | 11.13 | 11.09 | 11.10 | 41,341 | -0.01(-0.07%) |
Nov 15, 2017 | 11.08 | 11.11 | 11.08 | 11.11 | 22,842 | +0.02(+0.21%) |
Nov 14, 2017 | 11.08 | 11.08 | 11.06 | 11.08 | 20,450 | +0.02(+0.21%) |
Nov 13, 2017 | 11.05 | 11.06 | 11.04 | 11.06 | 10,057 | +0.02(+0.21%) |
Nov 10, 2017 | 11.04 | 11.06 | 11.04 | 11.04 | 8,893 | -0.04(-0.40%) |
Nov 09, 2017 | 11.08 | 11.08 | 11.04 | 11.08 | 30,263 | -0.02(-0.16%) |
Nov 08, 2017 | 11.10 | 11.11 | 11.08 | 11.10 | 13,291 | +0.00(+0.00%) |
Nov 07, 2017 | 11.08 | 11.10 | 11.04 | 11.10 | 34,658 | +0.08(+0.70%) |
Nov 06, 2017 | 10.99 | 11.04 | 10.99 | 11.02 | 19,230 | +0.01(+0.07%) |
Nov 03, 2017 | 10.99 | 11.01 | 10.99 | 11.01 | 12,151 | +0.02(+0.21%) |
Nov 02, 2017 | 11.02 | 11.03 | 11.00 | 10.99 | 27,259 | -0.03(-0.28%) |
Nov 01, 2017 | 11.01 | 11.02 | 11.00 | 11.02 | 32,824 | +0.02(+0.21%) |
Oct 31, 2017 | 11.03 | 11.03 | 10.97 | 11.00 | 23,232 | -0.03(-0.28%) |
Oct 30, 2017 | 10.96 | 11.04 | 10.96 | 11.03 | 29,990 | +0.08(+0.71%) |
Oct 27, 2017 | 10.94 | 10.97 | 10.94 | 10.95 | 47,265 | +0.02(+0.14%) |
Oct 26, 2017 | 10.98 | 10.98 | 10.94 | 10.94 | 20,808 | -0.05(-0.42%) |
Oct 25, 2017 | 11.03 | 11.03 | 10.97 | 10.98 | 22,730 | -0.05(-0.42%) |
Oct 24, 2017 | 11.08 | 11.08 | 11.03 | 11.03 | 21,395 | -0.03(-0.28%) |
Oct 23, 2017 | 11.04 | 11.08 | 11.04 | 11.06 | 8,232 | -0.02(-0.21%) |
Oct 20, 2017 | 11.03 | 11.08 | 11.03 | 11.08 | 50,256 | +0.03(+0.28%) |
Oct 19, 2017 | 11.11 | 11.11 | 11.05 | 11.05 | 17,490 | -0.02(-0.14%) |
Oct 18, 2017 | 11.11 | 11.11 | 11.07 | 11.07 | 18,766 | -0.03(-0.28%) |
Oct 17, 2017 | 11.07 | 11.14 | 11.07 | 11.10 | 17,346 | +0.00(+0.00%) |
Oct 16, 2017 | 11.09 | 11.14 | 11.09 | 11.10 | 12,377 | +0.01(+0.07%) |
Oct 13, 2017 | 11.10 | 11.11 | 11.09 | 11.09 | 26,677 | -0.01(-0.07%) |
Oct 12, 2017 | 11.09 | 11.11 | 11.08 | 11.10 | 9,014 | +0.02(+0.14%) |
Oct 11, 2017 | 11.08 | 11.10 | 11.06 | 11.08 | 11,906 | +0.02(+0.14%) |
Oct 10, 2017 | 11.07 | 11.14 | 10.98 | 11.07 | 32,674 | +0.05(+0.42%) |
Oct 09, 2017 | 11.07 | 11.08 | 11.00 | 11.02 | 20,466 | -0.05(-0.42%) |
Oct 06, 2017 | 11.08 | 11.08 | 11.05 | 11.07 | 17,157 | -0.02(-0.21%) |
Oct 05, 2017 | 11.08 | 11.11 | 11.05 | 11.09 | 18,873 | +0.02(+0.14%) |
Oct 04, 2017 | 11.08 | 11.08 | 11.05 | 11.08 | 7,382 | +0.00(+0.00%) |
Oct 03, 2017 | 11.08 | 11.08 | 11.03 | 11.08 | 16,467 | -0.00(-0.01%) |
Oct 02, 2017 | 11.05 | 11.09 | 11.05 | 11.08 | 12,378 | +0.02(+0.15%) |
Sep 29, 2017 | 11.06 | 11.07 | 11.03 | 11.06 | 20,901 | -0.02(-0.14%) |
Sep 28, 2017 | 11.02 | 11.08 | 11.02 | 11.08 | 11,706 | +0.01(+0.07%) |
Sep 27, 2017 | 11.11 | 11.12 | 11.05 | 11.07 | 32,100 | -0.07(-0.63%) |
Sep 26, 2017 | 11.15 | 11.18 | 11.13 | 11.14 | 23,853 | -0.02(-0.21%) |
Sep 25, 2017 | 11.16 | 11.22 | 11.15 | 11.16 | 46,893 | -0.02(-0.14%) |
Sep 22, 2017 | 11.22 | 11.24 | 11.15 | 11.18 | 83,911 | -0.04(-0.35%) |
Sep 21, 2017 | 11.28 | 11.28 | 11.20 | 11.22 | 29,584 | -0.05(-0.41%) |
Sep 20, 2017 | 11.30 | 11.33 | 11.26 | 11.26 | 10,977 | -0.05(-0.41%) |
Sep 19, 2017 | 11.33 | 11.33 | 11.31 | 11.31 | 4,321 | -0.02(-0.21%) |
Sep 18, 2017 | 11.35 | 11.35 | 11.31 | 11.33 | 21,402 | -0.02(-0.14%) |
Sep 15, 2017 | 11.34 | 11.35 | 11.31 | 11.35 | 16,904 | +0.03(+0.27%) |
Sep 14, 2017 | 11.34 | 11.34 | 11.31 | 11.32 | 32,856 | +0.01(+0.08%) |
Sep 13, 2017 | 11.26 | 11.31 | 11.26 | 11.31 | 22,714 | +0.05(+0.40%) |
Sep 12, 2017 | 11.28 | 11.30 | 11.24 | 11.26 | 20,356 | +0.02(+0.21%) |
Sep 11, 2017 | 11.26 | 11.29 | 11.24 | 11.24 | 15,376 | -0.04(-0.34%) |
Sep 08, 2017 | 11.28 | 11.31 | 11.27 | 11.28 | 12,724 | -0.02(-0.20%) |
Sep 07, 2017 | 11.25 | 11.31 | 11.25 | 11.30 | 30,902 | +0.05(+0.48%) |
Sep 06, 2017 | 11.23 | 11.29 | 11.22 | 11.25 | 18,506 | +0.00(+0.00%) |
Sep 05, 2017 | 11.25 | 11.27 | 11.22 | 11.25 | 36,761 | +0.01(+0.07%) |