Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 28, 2017 | 10.70 | 18 | +0.00(+0.00%) | |||
Sep 27, 2017 | 10.85 | 10.85 | 10.70 | 10.70 | 721 | -0.43(-3.85%) |
Sep 26, 2017 | 11.13 | 11.13 | 11.13 | 11.13 | 314 | -0.11(-1.01%) |
Sep 25, 2017 | 11.12 | 11.37 | 11.04 | 11.24 | 4,978 | +0.16(+1.42%) |
Sep 22, 2017 | 11.11 | 11.11 | 11.08 | 11.08 | 1,290 | +0.13(+1.17%) |
Sep 21, 2017 | 11.14 | 11.14 | 10.95 | 10.95 | 939 | -0.13(-1.20%) |
Sep 20, 2017 | 11.25 | 11.25 | 11.03 | 11.09 | 2,652 | -0.25(-2.22%) |
Sep 19, 2017 | 11.45 | 11.45 | 11.26 | 11.34 | 5,552 | -0.74(-6.12%) |
Sep 15, 2017 | 12.08 | 21 | -0.10(-0.81%) | |||
Sep 14, 2017 | 12.18 | 12.18 | 12.18 | 12.18 | 143 | +0.01(+0.08%) |
Sep 13, 2017 | 12.17 | 12.18 | 12.17 | 12.17 | 730 | +0.12(+0.97%) |
Sep 12, 2017 | 12.35 | 12.35 | 12.05 | 12.05 | 5,652 | -0.43(-3.47%) |
Sep 11, 2017 | 13.00 | 13.00 | 12.48 | 12.48 | 5,038 | -0.65(-4.95%) |
Sep 08, 2017 | 13.77 | 13.77 | 13.13 | 13.13 | 4,195 | -0.50(-3.65%) |
Sep 07, 2017 | 13.41 | 13.66 | 13.41 | 13.63 | 3,057 | +0.73(+5.69%) |
Sep 06, 2017 | 12.96 | 12.96 | 12.85 | 12.90 | 1,116 | -0.07(-0.56%) |
Sep 05, 2017 | 13.08 | 13.08 | 12.97 | 12.97 | 1,083 | +0.84(+6.94%) |
Sep 01, 2017 | 12.13 | 12.13 | 12.13 | 12.13 | 2,119 | -0.25(-1.99%) |
Aug 31, 2017 | 12.27 | 12.37 | 12.27 | 12.37 | 305 | -0.03(-0.22%) |
Aug 30, 2017 | 12.40 | 12.40 | 12.40 | 12.40 | 107 | -0.11(-0.88%) |
Aug 28, 2017 | 12.51 | 23 | +0.39(+3.25%) | |||
Aug 25, 2017 | 12.12 | 12.12 | 12.12 | 12.12 | 108 | -0.20(-1.60%) |
Aug 24, 2017 | 12.35 | 12.35 | 12.18 | 12.31 | 1,432 | +0.06(+0.48%) |
Aug 23, 2017 | 12.35 | 12.35 | 12.15 | 12.25 | 1,693 | -0.17(-1.35%) |
Aug 22, 2017 | 12.28 | 12.42 | 12.26 | 12.42 | 1,724 | -0.19(-1.47%) |
Aug 21, 2017 | 12.70 | 12.70 | 12.61 | 12.61 | 568 | +0.05(+0.37%) |
Aug 18, 2017 | 12.56 | 12.56 | 12.56 | 12.56 | 1,168 | +0.04(+0.32%) |
Aug 17, 2017 | 12.16 | 12.52 | 12.05 | 12.52 | 6,046 | +0.62(+5.22%) |
Aug 16, 2017 | 11.94 | 11.94 | 11.90 | 11.90 | 2,315 | +0.26(+2.21%) |
Aug 15, 2017 | 11.64 | 11.64 | 11.64 | 11.64 | 161 | -0.25(-2.08%) |
Aug 14, 2017 | 11.94 | 11.94 | 11.87 | 11.89 | 9,190 | -0.46(-3.75%) |
Aug 11, 2017 | 12.22 | 12.36 | 12.22 | 12.35 | 747 | +0.27(+2.21%) |
Aug 10, 2017 | 12.07 | 12.09 | 11.93 | 12.09 | 3,128 | +0.45(+3.89%) |
Aug 09, 2017 | 11.71 | 11.78 | 11.63 | 11.63 | 2,520 | +0.15(+1.29%) |
Aug 08, 2017 | 11.53 | 11.53 | 11.49 | 11.49 | 205 | +0.23(+2.01%) |
Aug 07, 2017 | 11.26 | 11.26 | 11.26 | 11.26 | 262 | -0.21(-1.81%) |
Aug 04, 2017 | 11.53 | 11.53 | 11.34 | 11.47 | 3,845 | -0.19(-1.61%) |
Aug 03, 2017 | 11.68 | 11.72 | 11.65 | 11.65 | 4,999 | +0.02(+0.17%) |
Aug 02, 2017 | 11.63 | 11.63 | 11.63 | 11.63 | 101 | +0.03(+0.26%) |
Aug 01, 2017 | 11.66 | 11.66 | 11.60 | 11.60 | 516 | -0.37(-3.13%) |
Jul 31, 2017 | 11.81 | 11.98 | 11.81 | 11.98 | 345 | -0.10(-0.82%) |
Jul 27, 2017 | 12.08 | 33 | +0.27(+2.32%) | |||
Jul 26, 2017 | 11.55 | 11.94 | 11.55 | 11.80 | 1,767 | +0.07(+0.61%) |
Jul 25, 2017 | 11.55 | 11.79 | 11.54 | 11.73 | 5,597 | -0.34(-2.78%) |
Jul 24, 2017 | 12.06 | 12.07 | 12.06 | 12.07 | 4,198 | -0.28(-2.25%) |
Jul 21, 2017 | 12.29 | 12.35 | 12.29 | 12.35 | 765 | +0.15(+1.24%) |
Jul 20, 2017 | 12.19 | 12.19 | 12.19 | 12.19 | 111 | -0.01(-0.10%) |
Jul 19, 2017 | 12.21 | 12.21 | 12.21 | 12.21 | 203 | -0.14(-1.15%) |
Jul 18, 2017 | 12.37 | 12.37 | 12.35 | 12.35 | 4,749 | +0.17(+1.37%) |
Jul 17, 2017 | 12.27 | 12.27 | 12.12 | 12.18 | 3,361 | +0.11(+0.92%) |
Jul 14, 2017 | 12.21 | 12.32 | 12.07 | 12.07 | 3,257 | +0.05(+0.44%) |
Jul 13, 2017 | 12.18 | 12.18 | 12.02 | 12.02 | 2,860 | -0.25(-2.02%) |
Jul 12, 2017 | 12.18 | 12.26 | 12.18 | 12.26 | 2,055 | +0.04(+0.32%) |
Jul 11, 2017 | 12.16 | 12.25 | 12.16 | 12.23 | 2,438 | +0.16(+1.31%) |
Jul 07, 2017 | 12.07 | 31 | +0.24(+2.00%) | |||
Jul 06, 2017 | 12.08 | 12.08 | 11.83 | 11.83 | 1,891 | -0.06(-0.49%) |
Jul 05, 2017 | 11.83 | 11.96 | 11.83 | 11.89 | 896 | -0.05(-0.45%) |