Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 12.02 | 12.07 | 12.00 | 12.03 | 79,446 | +0.01(+0.07%) |
Jul 31, 2017 | 11.93 | 12.08 | 11.93 | 12.02 | 100,002 | +0.07(+0.57%) |
Jul 28, 2017 | 11.96 | 11.97 | 11.87 | 11.95 | 72,774 | -0.02(-0.15%) |
Jul 27, 2017 | 11.94 | 11.99 | 11.92 | 11.97 | 88,396 | +0.08(+0.65%) |
Jul 26, 2017 | 12.01 | 12.04 | 11.86 | 11.89 | 89,919 | -0.02(-0.19%) |
Jul 25, 2017 | 11.87 | 12.09 | 11.84 | 11.92 | 102,815 | +0.11(+0.96%) |
Jul 24, 2017 | 11.85 | 11.90 | 11.77 | 11.80 | 133,396 | -0.05(-0.42%) |
Jul 21, 2017 | 11.86 | 11.92 | 11.85 | 11.85 | 61,817 | -0.01(-0.11%) |
Jul 20, 2017 | 11.80 | 11.89 | 11.80 | 11.87 | 92,449 | +0.07(+0.61%) |
Jul 19, 2017 | 12.00 | 12.04 | 11.79 | 11.79 | 214,403 | -0.19(-1.60%) |
Jul 18, 2017 | 12.20 | 12.20 | 11.98 | 11.99 | 132,858 | -0.14(-1.18%) |
Jul 17, 2017 | 12.11 | 12.22 | 12.10 | 12.13 | 135,920 | +0.02(+0.15%) |
Jul 14, 2017 | 12.09 | 12.16 | 12.05 | 12.11 | 88,340 | +0.02(+0.19%) |
Jul 13, 2017 | 11.98 | 12.09 | 11.96 | 12.09 | 83,636 | +0.16(+1.31%) |
Jul 12, 2017 | 11.92 | 11.99 | 11.91 | 11.93 | 77,449 | +0.02(+0.15%) |
Jul 11, 2017 | 11.94 | 12.00 | 11.87 | 11.91 | 66,522 | +0.00(+0.04%) |
Jul 10, 2017 | 11.89 | 11.91 | 11.82 | 11.91 | 57,738 | +0.13(+1.07%) |
Jul 07, 2017 | 11.80 | 11.82 | 11.76 | 11.78 | 81,682 | +0.00(+0.04%) |
Jul 06, 2017 | 11.87 | 11.92 | 11.77 | 11.78 | 116,874 | -0.13(-1.13%) |
Jul 05, 2017 | 11.96 | 11.99 | 11.88 | 11.91 | 109,906 | -0.06(-0.49%) |