Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.16 | 11.20 | 11.16 | 11.20 | 215 | +0.13(+1.15%) |
Sep 28, 2017 | 11.15 | 11.20 | 10.81 | 11.07 | 6,656 | -0.13(-1.16%) |
Sep 27, 2017 | 11.11 | 11.25 | 10.95 | 11.20 | 8,687 | +0.10(+0.93%) |
Sep 26, 2017 | 11.10 | 11.15 | 10.95 | 11.10 | 6,493 | +0.20(+1.83%) |
Sep 25, 2017 | 11.05 | 11.20 | 10.80 | 10.90 | 12,879 | +0.20(+1.87%) |
Sep 22, 2017 | 10.60 | 10.70 | 10.60 | 10.70 | 826 | +0.05(+0.47%) |
Sep 21, 2017 | 10.71 | 10.71 | 10.60 | 10.65 | 2,383 | -0.10(-0.93%) |
Sep 20, 2017 | 10.88 | 10.90 | 10.75 | 10.75 | 1,207 | +0.05(+0.47%) |
Sep 19, 2017 | 10.65 | 10.90 | 10.60 | 10.70 | 26,106 | +0.13(+1.22%) |
Sep 18, 2017 | 10.55 | 10.70 | 10.55 | 10.57 | 7,562 | -0.08(-0.74%) |
Sep 15, 2017 | 10.45 | 10.65 | 10.45 | 10.65 | 678 | +0.05(+0.47%) |
Sep 14, 2017 | 10.50 | 10.60 | 10.50 | 10.60 | 3,688 | +0.00(+0.00%) |
Sep 13, 2017 | 10.70 | 10.70 | 10.40 | 10.60 | 14,253 | +0.00(+0.00%) |
Sep 12, 2017 | 10.50 | 10.65 | 10.45 | 10.60 | 15,274 | +0.10(+0.95%) |
Sep 11, 2017 | 10.55 | 10.80 | 10.50 | 10.50 | 3,530 | -0.05(-0.47%) |
Sep 08, 2017 | 10.65 | 10.65 | 10.55 | 10.55 | 1,604 | -0.10(-0.94%) |
Sep 07, 2017 | 10.75 | 11.00 | 10.65 | 10.65 | 926 | -0.15(-1.39%) |
Sep 06, 2017 | 10.90 | 10.95 | 10.70 | 10.80 | 9,969 | -0.10(-0.92%) |
Sep 05, 2017 | 10.95 | 11.00 | 10.55 | 10.90 | 15,602 | +0.20(+1.87%) |
Sep 01, 2017 | 10.70 | 10.95 | 10.70 | 10.70 | 1,323 | +0.10(+0.94%) |
Aug 31, 2017 | 10.70 | 10.70 | 10.60 | 10.60 | 898 | -0.10(-0.93%) |
Aug 30, 2017 | 10.63 | 10.85 | 10.60 | 10.70 | 3,660 | +0.03(+0.27%) |
Aug 29, 2017 | 11.00 | 11.00 | 10.48 | 10.67 | 1,717 | -0.13(-1.19%) |
Aug 28, 2017 | 10.80 | 10.95 | 10.58 | 10.80 | 11,305 | -0.03(-0.27%) |
Aug 25, 2017 | 11.00 | 11.05 | 10.60 | 10.83 | 4,861 | -0.07(-0.65%) |
Aug 24, 2017 | 10.70 | 10.95 | 10.50 | 10.90 | 6,925 | +0.35(+3.32%) |
Aug 23, 2017 | 10.55 | 10.70 | 10.50 | 10.55 | 4,470 | -0.05(-0.47%) |
Aug 22, 2017 | 10.70 | 11.00 | 10.50 | 10.60 | 7,256 | -0.15(-1.40%) |
Aug 21, 2017 | 11.00 | 11.00 | 10.55 | 10.75 | 9,407 | -0.50(-4.44%) |
Aug 18, 2017 | 11.00 | 11.25 | 10.90 | 11.25 | 7,969 | +0.25(+2.27%) |
Aug 17, 2017 | 11.35 | 11.40 | 10.90 | 11.00 | 10,742 | +0.10(+0.92%) |
Aug 16, 2017 | 10.80 | 11.00 | 10.80 | 10.90 | 9,761 | +0.05(+0.46%) |
Aug 15, 2017 | 10.85 | 10.95 | 10.80 | 10.85 | 5,613 | +0.30(+2.84%) |
Aug 14, 2017 | 10.95 | 11.05 | 10.50 | 10.55 | 26,364 | +0.00(+0.00%) |
Aug 11, 2017 | 10.40 | 10.68 | 10.40 | 10.55 | 6,174 | +0.15(+1.44%) |
Aug 10, 2017 | 10.80 | 10.80 | 10.26 | 10.40 | 18,512 | -0.45(-4.15%) |
Aug 09, 2017 | 10.40 | 10.85 | 10.30 | 10.85 | 4,068 | +0.55(+5.34%) |
Aug 08, 2017 | 10.45 | 10.50 | 10.20 | 10.30 | 5,745 | +0.05(+0.49%) |
Aug 07, 2017 | 10.35 | 10.45 | 10.25 | 10.25 | 1,533 | -0.20(-1.91%) |
Aug 04, 2017 | 10.55 | 10.55 | 10.35 | 10.45 | 4,401 | -0.20(-1.88%) |
Aug 03, 2017 | 10.60 | 10.80 | 10.55 | 10.65 | 3,039 | -0.05(-0.47%) |
Aug 02, 2017 | 10.90 | 10.90 | 10.40 | 10.70 | 2,030 | +0.20(+1.90%) |
Aug 01, 2017 | 10.45 | 10.65 | 10.35 | 10.50 | 3,330 | -0.10(-0.94%) |
Jul 31, 2017 | 10.60 | 10.65 | 10.15 | 10.60 | 6,848 | -0.05(-0.47%) |
Jul 28, 2017 | 10.35 | 10.80 | 10.35 | 10.65 | 1,804 | +0.15(+1.43%) |
Jul 27, 2017 | 10.50 | 10.60 | 10.28 | 10.50 | 6,047 | +0.15(+1.45%) |
Jul 26, 2017 | 10.40 | 10.55 | 10.35 | 10.35 | 5,002 | -0.35(-3.27%) |
Jul 25, 2017 | 10.50 | 10.70 | 10.37 | 10.70 | 1,528 | +0.10(+0.94%) |
Jul 24, 2017 | 10.70 | 10.80 | 10.25 | 10.60 | 11,559 | -0.10(-0.93%) |
Jul 21, 2017 | 10.60 | 10.90 | 10.55 | 10.70 | 16,444 | -0.10(-0.93%) |
Jul 20, 2017 | 11.10 | 10.80 | 10.80 | 9,240 | -0.05(-0.46%) | |
Jul 19, 2017 | 10.80 | 11.07 | 10.80 | 10.85 | 10,811 | +0.15(+1.40%) |
Jul 18, 2017 | 11.40 | 11.55 | 10.65 | 10.70 | 46,749 | -0.35(-3.17%) |
Jul 17, 2017 | 11.00 | 11.30 | 10.90 | 11.05 | 24,102 | +0.10(+0.91%) |
Jul 14, 2017 | 10.70 | 11.00 | 10.70 | 10.95 | 3,647 | +0.30(+2.82%) |
Jul 13, 2017 | 10.75 | 10.75 | 10.50 | 10.65 | 11,917 | +0.15(+1.43%) |
Jul 12, 2017 | 10.55 | 10.70 | 10.45 | 10.50 | 12,417 | +0.00(+0.00%) |
Jul 11, 2017 | 10.55 | 10.75 | 10.50 | 10.50 | 6,361 | +0.10(+0.96%) |
Jul 10, 2017 | 10.45 | 10.75 | 10.35 | 10.40 | 11,380 | +0.10(+0.97%) |
Jul 07, 2017 | 10.45 | 10.80 | 10.30 | 10.30 | 14,255 | -0.05(-0.48%) |
Jul 06, 2017 | 10.25 | 10.50 | 10.20 | 10.35 | 15,512 | +0.05(+0.49%) |
Jul 05, 2017 | 10.55 | 10.55 | 10.25 | 10.30 | 16,135 | -0.10(-0.96%) |