Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.99 | 11.00 | 10.98 | 10.99 | 186,639 | +0.01(+0.09%) |
Sep 28, 2017 | 10.98 | 10.98 | 10.97 | 10.98 | 55,043 | +0.01(+0.09%) |
Sep 27, 2017 | 10.94 | 10.98 | 10.93 | 10.97 | 81,756 | -0.05(-0.45%) |
Sep 26, 2017 | 11.02 | 11.03 | 11.01 | 11.02 | 46,917 | -0.01(-0.09%) |
Sep 25, 2017 | 11.02 | 11.03 | 11.01 | 11.03 | 41,076 | +0.02(+0.18%) |
Sep 22, 2017 | 11.02 | 11.02 | 11.01 | 11.01 | 33,212 | +0.01(+0.09%) |
Sep 21, 2017 | 11.01 | 11.01 | 11.00 | 11.00 | 46,213 | +0.00(+0.00%) |
Sep 20, 2017 | 11.02 | 11.02 | 10.99 | 11.00 | 74,166 | -0.01(-0.09%) |
Sep 19, 2017 | 11.02 | 11.02 | 11.01 | 11.01 | 53,892 | +0.00(+0.00%) |
Sep 18, 2017 | 11.00 | 11.01 | 10.99 | 11.01 | 90,864 | +0.01(+0.09%) |
Sep 15, 2017 | 11.02 | 11.02 | 11.00 | 11.00 | 70,698 | -0.01(-0.09%) |
Sep 14, 2017 | 11.00 | 11.02 | 11.00 | 11.01 | 32,606 | +0.00(+0.00%) |
Sep 13, 2017 | 11.02 | 11.03 | 11.01 | 11.01 | 69,344 | -0.01(-0.09%) |
Sep 12, 2017 | 11.02 | 11.03 | 11.02 | 11.02 | 124,743 | -0.02(-0.18%) |
Sep 11, 2017 | 11.04 | 11.04 | 11.02 | 11.04 | 46,624 | -0.01(-0.09%) |
Sep 08, 2017 | 11.08 | 11.08 | 11.05 | 11.05 | 43,016 | -0.02(-0.18%) |
Sep 07, 2017 | 11.07 | 11.09 | 11.06 | 11.07 | 27,256 | +0.00(+0.00%) |
Sep 06, 2017 | 11.10 | 11.10 | 11.07 | 11.07 | 31,910 | -0.04(-0.36%) |
Sep 05, 2017 | 11.10 | 11.11 | 11.10 | 11.11 | 11,051 | +0.02(+0.18%) |
Sep 01, 2017 | 11.10 | 11.10 | 11.07 | 11.09 | 20,239 | -0.02(-0.18%) |
Aug 31, 2017 | 11.11 | 11.11 | 11.09 | 11.11 | 40,387 | +0.02(+0.18%) |
Aug 30, 2017 | 11.11 | 11.11 | 11.09 | 11.09 | 5,678 | -0.01(-0.09%) |
Aug 29, 2017 | 11.12 | 11.12 | 11.09 | 11.10 | 33,321 | +0.00(+0.00%) |
Aug 28, 2017 | 11.14 | 11.14 | 11.08 | 11.10 | 81,514 | -0.03(-0.27%) |
Aug 25, 2017 | 11.14 | 11.12 | 11.13 | 26,709 | +0.01(+0.09%) | |
Aug 24, 2017 | 11.12 | 11.13 | 11.12 | 11.12 | 18,689 | +0.01(+0.09%) |
Aug 23, 2017 | 11.12 | 11.13 | 11.10 | 11.11 | 41,980 | +0.02(+0.18%) |
Aug 22, 2017 | 11.11 | 11.12 | 11.09 | 11.09 | 17,299 | -0.04(-0.36%) |
Aug 21, 2017 | 11.13 | 11.13 | 11.12 | 11.13 | 11,180 | +0.00(+0.00%) |
Aug 18, 2017 | 11.13 | 11.14 | 11.13 | 11.13 | 22,197 | -0.01(-0.09%) |
Aug 17, 2017 | 11.13 | 11.14 | 11.12 | 11.14 | 38,394 | +0.02(+0.18%) |
Aug 16, 2017 | 11.10 | 11.12 | 11.10 | 11.12 | 24,974 | +0.02(+0.18%) |
Aug 15, 2017 | 11.11 | 11.12 | 11.09 | 11.10 | 17,468 | -0.01(-0.09%) |
Aug 14, 2017 | 11.12 | 11.13 | 11.11 | 11.11 | 28,919 | -0.03(-0.27%) |
Aug 11, 2017 | 11.15 | 11.15 | 11.14 | 11.14 | 2,390 | +0.01(+0.09%) |
Aug 10, 2017 | 11.12 | 11.14 | 11.12 | 11.13 | 10,959 | +0.05(+0.45%) |
Aug 09, 2017 | 11.14 | 11.14 | 11.08 | 11.08 | 51,733 | -0.03(-0.23%) |
Aug 08, 2017 | 11.13 | 11.13 | 11.10 | 11.11 | 211,729 | -0.04(-0.31%) |
Aug 04, 2017 | 11.12 | 11.14 | 11.10 | 11.14 | 20,806 | +0.01(+0.09%) |
Aug 03, 2017 | 11.12 | 11.13 | 11.10 | 11.13 | 39,699 | +0.01(+0.09%) |
Aug 02, 2017 | 11.12 | 11.12 | 11.11 | 11.12 | 7,619 | +0.02(+0.18%) |
Aug 01, 2017 | 11.06 | 11.10 | 11.06 | 11.10 | 16,013 | +0.07(+0.63%) |
Jul 31, 2017 | 11.07 | 11.07 | 11.03 | 11.03 | 35,200 | -0.04(-0.36%) |
Jul 28, 2017 | 11.07 | 11.07 | 11.07 | 11.07 | 12,003 | -0.01(-0.09%) |
Jul 27, 2017 | 11.09 | 11.09 | 11.07 | 11.08 | 46,324 | -0.01(-0.09%) |
Jul 26, 2017 | 11.12 | 11.13 | 11.08 | 11.09 | 32,045 | -0.04(-0.36%) |
Jul 25, 2017 | 11.14 | 11.14 | 11.13 | 11.13 | 6,723 | -0.03(-0.27%) |
Jul 24, 2017 | 11.16 | 11.17 | 11.16 | 11.16 | 12,552 | -0.02(-0.18%) |
Jul 21, 2017 | 11.18 | 11.18 | 11.18 | 11.18 | 14,926 | +0.01(+0.09%) |
Jul 20, 2017 | 11.18 | 11.18 | 11.18 | 11.17 | 13,464 | +0.02(+0.18%) |
Jul 19, 2017 | 11.15 | 11.17 | 11.15 | 11.15 | 33,623 | -0.03(-0.27%) |
Jul 18, 2017 | 11.15 | 11.18 | 11.15 | 11.18 | 25,140 | +0.02(+0.18%) |
Jul 17, 2017 | 11.15 | 11.16 | 11.15 | 11.16 | 5,325 | +0.00(+0.00%) |
Jul 14, 2017 | 11.16 | 11.16 | 11.15 | 11.16 | 5,143 | +0.01(+0.09%) |
Jul 13, 2017 | 11.15 | 11.15 | 11.14 | 11.15 | 11,675 | -0.01(-0.09%) |
Jul 12, 2017 | 11.15 | 11.16 | 11.15 | 11.16 | 26,284 | +0.00(+0.00%) |
Jul 11, 2017 | 11.15 | 11.16 | 11.15 | 11.16 | 18,600 | +0.05(+0.45%) |
Jul 10, 2017 | 11.16 | 11.16 | 11.11 | 11.11 | 17,456 | -0.04(-0.36%) |
Jul 07, 2017 | 11.15 | 11.15 | 11.11 | 11.15 | 18,133 | -0.01(-0.09%) |
Jul 06, 2017 | 11.17 | 11.17 | 11.16 | 11.16 | 2,291 | -0.02(-0.18%) |
Jul 05, 2017 | 11.16 | 11.18 | 11.16 | 11.18 | 10,044 | +0.00(+0.00%) |
Jul 04, 2017 | 11.18 | 11.21 | 11.17 | 11.18 | 53,441 | -0.06(-0.53%) |