Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.31 | 11.34 | 11.23 | 11.28 | 19,839 | +0.01(+0.08%) |
Sep 28, 2017 | 11.22 | 11.35 | 11.18 | 11.27 | 19,427 | +0.04(+0.34%) |
Sep 27, 2017 | 11.28 | 11.30 | 11.19 | 11.23 | 44,340 | -0.21(-1.83%) |
Sep 26, 2017 | 11.42 | 11.64 | 11.41 | 11.44 | 92,437 | -0.24(-2.04%) |
Sep 25, 2017 | 11.55 | 11.69 | 11.49 | 11.68 | 34,782 | +0.10(+0.90%) |
Sep 22, 2017 | 11.52 | 11.65 | 11.52 | 11.57 | 26,716 | +0.06(+0.50%) |
Sep 21, 2017 | 11.31 | 11.75 | 11.17 | 11.51 | 93,105 | -0.05(-0.41%) |
Sep 20, 2017 | 11.63 | 11.92 | 11.41 | 11.56 | 91,140 | -0.13(-1.14%) |
Sep 19, 2017 | 11.60 | 11.72 | 11.41 | 11.69 | 43,971 | +0.14(+1.23%) |
Sep 18, 2017 | 11.77 | 11.89 | 11.52 | 11.55 | 99,028 | -0.41(-3.42%) |
Sep 15, 2017 | 12.28 | 12.31 | 11.96 | 11.96 | 60,935 | -0.39(-3.16%) |
Sep 14, 2017 | 12.27 | 12.35 | 12.07 | 12.35 | 23,445 | +0.11(+0.93%) |
Sep 13, 2017 | 12.56 | 12.64 | 12.19 | 12.24 | 104,177 | -0.39(-3.09%) |
Sep 12, 2017 | 12.31 | 12.63 | 12.31 | 12.63 | 58,636 | +0.31(+2.55%) |
Sep 11, 2017 | 12.46 | 12.66 | 12.30 | 12.31 | 85,712 | -0.41(-3.21%) |
Sep 08, 2017 | 13.06 | 13.06 | 12.65 | 12.72 | 64,569 | -0.36(-2.76%) |
Sep 07, 2017 | 12.97 | 13.13 | 12.93 | 13.08 | 117,469 | +0.25(+1.93%) |
Sep 06, 2017 | 12.96 | 13.03 | 12.66 | 12.84 | 30,527 | -0.11(-0.88%) |
Sep 05, 2017 | 12.67 | 12.95 | 12.67 | 12.95 | 129,619 | +0.38(+3.03%) |
Sep 01, 2017 | 12.50 | 12.65 | 12.37 | 12.57 | 83,728 | +0.15(+1.22%) |
Aug 31, 2017 | 11.90 | 12.43 | 11.90 | 12.42 | 249,777 | +0.50(+4.23%) |
Aug 30, 2017 | 12.06 | 12.07 | 11.90 | 11.91 | 60,600 | -0.25(-2.03%) |
Aug 29, 2017 | 12.31 | 12.48 | 12.02 | 12.16 | 139,221 | +0.12(+1.03%) |
Aug 28, 2017 | 11.46 | 12.09 | 11.46 | 12.04 | 186,045 | +0.65(+5.75%) |
Aug 25, 2017 | 11.42 | 11.42 | 11.19 | 11.38 | 45,009 | +0.10(+0.85%) |
Aug 24, 2017 | 11.09 | 11.31 | 11.08 | 11.29 | 29,830 | +0.14(+1.28%) |
Aug 23, 2017 | 11.11 | 11.17 | 11.03 | 11.14 | 15,019 | +0.04(+0.34%) |
Aug 22, 2017 | 11.25 | 11.25 | 11.11 | 11.11 | 37,789 | -0.11(-1.02%) |
Aug 21, 2017 | 11.18 | 11.27 | 11.17 | 11.22 | 17,651 | +0.02(+0.17%) |
Aug 18, 2017 | 11.37 | 11.45 | 11.17 | 11.20 | 32,442 | -0.04(-0.34%) |
Aug 17, 2017 | 11.33 | 11.44 | 11.17 | 11.24 | 45,937 | -0.06(-0.54%) |
Aug 16, 2017 | 10.91 | 11.30 | 10.89 | 11.30 | 64,495 | +0.27(+2.45%) |
Aug 15, 2017 | 11.08 | 11.14 | 11.02 | 11.03 | 45,180 | -0.22(-1.94%) |
Aug 14, 2017 | 11.33 | 11.39 | 11.23 | 11.25 | 39,901 | -0.16(-1.42%) |
Aug 11, 2017 | 11.50 | 11.50 | 11.31 | 11.41 | 54,567 | -0.05(-0.41%) |
Aug 10, 2017 | 11.21 | 11.54 | 11.21 | 11.46 | 100,198 | +0.39(+3.52%) |
Aug 09, 2017 | 11.14 | 11.16 | 11.00 | 11.07 | 73,739 | +0.21(+1.93%) |
Aug 08, 2017 | 10.98 | 11.08 | 10.81 | 10.86 | 48,991 | -0.08(-0.70%) |
Aug 07, 2017 | 10.94 | 11.02 | 10.83 | 10.93 | 60,637 | -0.05(-0.43%) |
Aug 04, 2017 | 11.30 | 11.46 | 10.96 | 10.98 | 51,949 | -0.48(-4.23%) |
Aug 03, 2017 | 11.67 | 11.68 | 11.47 | 11.47 | 20,989 | -0.29(-2.43%) |
Aug 02, 2017 | 11.90 | 11.91 | 11.71 | 11.75 | 38,486 | -0.19(-1.59%) |
Aug 01, 2017 | 11.93 | 12.12 | 11.93 | 11.94 | 21,556 | -0.07(-0.55%) |
Jul 31, 2017 | 12.10 | 12.19 | 11.97 | 12.01 | 20,515 | -0.07(-0.55%) |
Jul 28, 2017 | 11.88 | 12.08 | 11.88 | 12.07 | 54,532 | +0.30(+2.58%) |
Jul 27, 2017 | 12.17 | 12.17 | 11.73 | 11.77 | 48,906 | -0.31(-2.60%) |
Jul 26, 2017 | 11.62 | 12.11 | 11.61 | 12.08 | 23,376 | +0.35(+3.00%) |
Jul 25, 2017 | 11.66 | 11.79 | 11.65 | 11.73 | 11,349 | +0.06(+0.49%) |
Jul 24, 2017 | 11.81 | 11.81 | 11.61 | 11.68 | 52,024 | -0.08(-0.65%) |
Jul 21, 2017 | 11.88 | 11.95 | 11.75 | 11.75 | 56,183 | -0.03(-0.24%) |
Jul 20, 2017 | 11.72 | 11.85 | 11.68 | 11.78 | 58,342 | +0.07(+0.57%) |
Jul 19, 2017 | 11.77 | 11.84 | 11.63 | 11.71 | 33,344 | +0.00(+0.00%) |
Jul 18, 2017 | 11.69 | 11.78 | 11.63 | 11.71 | 74,974 | +0.15(+1.32%) |
Jul 17, 2017 | 11.52 | 11.65 | 11.52 | 11.56 | 41,726 | +0.22(+1.93%) |
Jul 14, 2017 | 11.33 | 11.48 | 11.33 | 11.34 | 34,352 | +0.23(+2.05%) |
Jul 13, 2017 | 11.25 | 11.33 | 11.04 | 11.11 | 26,451 | -0.16(-1.43%) |
Jul 12, 2017 | 11.30 | 11.36 | 11.24 | 11.28 | 27,145 | +0.11(+1.02%) |
Jul 11, 2017 | 11.00 | 11.16 | 10.87 | 11.16 | 32,931 | +0.17(+1.56%) |
Jul 10, 2017 | 10.70 | 11.03 | 10.70 | 10.99 | 47,045 | +0.27(+2.48%) |
Jul 07, 2017 | 10.95 | 11.13 | 10.70 | 10.72 | 72,944 | -0.30(-2.76%) |
Jul 06, 2017 | 11.08 | 11.15 | 10.96 | 11.03 | 32,033 | -0.09(-0.77%) |
Jul 05, 2017 | 11.20 | 11.20 | 10.93 | 11.11 | 69,146 | -0.10(-0.85%) |