Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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(-0.62%) |
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 | 29,585 | -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(-0.20%) |
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 | 36,762 | +0.01(+0.07%) |
Sep 01, 2017 | 11.28 | 11.28 | 11.23 | 11.24 | 31,448 | -0.02(-0.21%) |
Aug 31, 2017 | 11.32 | 11.32 | 11.24 | 11.26 | 21,012 | -0.02(-0.14%) |
Aug 30, 2017 | 11.32 | 11.32 | 11.25 | 11.28 | 20,690 | -0.02(-0.20%) |
Aug 29, 2017 | 11.22 | 11.30 | 11.22 | 11.30 | 35,619 | +0.09(+0.83%) |
Aug 28, 2017 | 11.22 | 11.24 | 11.21 | 11.21 | 18,296 | -0.02(-0.14%) |
Aug 25, 2017 | 11.26 | 11.26 | 11.22 | 11.22 | 19,538 | -0.02(-0.14%) |
Aug 24, 2017 | 11.25 | 11.26 | 11.23 | 11.24 | 14,749 | +0.00(+0.00%) |
Aug 23, 2017 | 11.23 | 11.27 | 11.23 | 11.24 | 18,425 | +0.03(+0.28%) |
Aug 22, 2017 | 11.22 | 11.22 | 11.21 | 11.21 | 12,824 | -0.01(-0.07%) |
Aug 21, 2017 | 11.19 | 11.22 | 11.18 | 11.22 | 18,322 | +0.05(+0.41%) |
Aug 18, 2017 | 11.13 | 11.18 | 11.13 | 11.17 | 24,960 | +0.00(+0.00%) |
Aug 17, 2017 | 11.17 | 11.18 | 11.13 | 11.17 | 23,483 | +0.04(+0.35%) |
Aug 16, 2017 | 11.16 | 11.18 | 11.12 | 11.13 | 34,394 | +0.02(+0.14%) |
Aug 15, 2017 | 11.15 | 11.15 | 11.12 | 11.12 | 30,556 | -0.05(-0.43%) |
Aug 14, 2017 | 11.19 | 11.23 | 11.16 | 11.16 | 19,207 | -0.02(-0.19%) |
Aug 11, 2017 | 11.18 | 11.19 | 11.14 | 11.18 | 46,477 | +0.03(+0.30%) |
Aug 10, 2017 | 11.18 | 11.18 | 11.10 | 11.15 | 35,255 | -0.02(-0.16%) |
Aug 09, 2017 | 11.23 | 11.24 | 11.16 | 11.17 | 55,595 | -0.02(-0.14%) |
Aug 08, 2017 | 11.26 | 11.28 | 11.17 | 11.18 | 35,974 | -0.08(-0.75%) |
Aug 07, 2017 | 11.25 | 11.29 | 11.25 | 11.27 | 58,179 | +0.02(+0.14%) |
Aug 04, 2017 | 11.28 | 11.33 | 11.24 | 11.25 | 34,524 | -0.08(-0.68%) |
Aug 03, 2017 | 11.35 | 11.38 | 11.25 | 11.33 | 65,581 | -0.02(-0.14%) |
Aug 02, 2017 | 11.36 | 11.37 | 11.31 | 11.35 | 35,473 | +0.01(+0.07%) |
Aug 01, 2017 | 11.35 | 11.38 | 11.32 | 11.34 | 35,953 | +0.00(+0.00%) |
Jul 31, 2017 | 11.25 | 11.34 | 11.23 | 11.34 | 97,040 | +0.09(+0.82%) |
Jul 28, 2017 | 11.17 | 11.25 | 11.11 | 11.25 | 45,342 | +0.09(+0.83%) |
Jul 27, 2017 | 11.15 | 11.18 | 11.12 | 11.15 | 21,244 | -0.01(-0.07%) |
Jul 26, 2017 | 11.12 | 11.18 | 11.12 | 11.16 | 16,940 | +0.04(+0.35%) |
Jul 25, 2017 | 11.16 | 11.17 | 11.12 | 11.12 | 42,324 | -0.03(-0.28%) |
Jul 24, 2017 | 11.20 | 11.21 | 11.15 | 11.15 | 24,932 | -0.04(-0.34%) |
Jul 21, 2017 | 11.20 | 11.23 | 11.18 | 11.19 | 15,027 | +0.01(+0.07%) |
Jul 20, 2017 | 11.22 | 11.22 | 11.18 | 11.18 | 21,351 | -0.03(-0.27%) |
Jul 19, 2017 | 11.18 | 11.22 | 11.18 | 11.22 | 16,914 | +0.02(+0.21%) |
Jul 18, 2017 | 11.20 | 11.20 | 11.18 | 11.19 | 16,385 | +0.01(+0.07%) |
Jul 17, 2017 | 11.19 | 11.21 | 11.18 | 11.18 | 28,043 | -0.01(-0.07%) |
Jul 14, 2017 | 11.15 | 11.22 | 11.15 | 11.19 | 27,849 | +0.07(+0.62%) |
Jul 13, 2017 | 11.20 | 11.20 | 11.12 | 11.12 | 18,718 | -0.06(-0.56%) |
Jul 12, 2017 | 11.17 | 11.20 | 11.16 | 11.19 | 15,537 | +0.04(+0.35%) |
Jul 11, 2017 | 11.09 | 11.15 | 11.05 | 11.15 | 25,510 | +0.06(+0.55%) |
Jul 10, 2017 | 11.08 | 11.12 | 11.07 | 11.09 | 32,500 | +0.02(+0.14%) |
Jul 07, 2017 | 11.06 | 11.10 | 11.05 | 11.07 | 25,570 | -0.01(-0.07%) |
Jul 06, 2017 | 11.09 | 11.09 | 11.06 | 11.08 | 36,298 | -0.05(-0.48%) |
Jul 05, 2017 | 11.15 | 11.15 | 11.08 | 11.13 | 35,133 | -0.02(-0.21%) |