Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.01 | 11.09 | 10.94 | 11.00 | 9,369 | -0.03(-0.29%) |
Nov 29, 2017 | 11.19 | 11.19 | 11.02 | 11.03 | 9,925 | -0.17(-1.56%) |
Nov 28, 2017 | 11.15 | 11.27 | 11.15 | 11.21 | 2,660 | -0.06(-0.56%) |
Nov 27, 2017 | 11.22 | 11.39 | 11.22 | 11.27 | 6,401 | +0.09(+0.78%) |
Nov 24, 2017 | 11.37 | 11.37 | 11.14 | 11.18 | 3,947 | -0.10(-0.85%) |
Nov 22, 2017 | 11.25 | 11.34 | 11.23 | 11.28 | 10,263 | +0.09(+0.84%) |
Nov 21, 2017 | 11.06 | 11.20 | 11.06 | 11.18 | 2,405 | +0.13(+1.16%) |
Nov 20, 2017 | 11.09 | 11.13 | 11.01 | 11.06 | 15,133 | -0.16(-1.41%) |
Nov 17, 2017 | 11.18 | 11.21 | 11.03 | 11.21 | 12,447 | +0.19(+1.70%) |
Nov 16, 2017 | 11.10 | 11.11 | 11.00 | 11.03 | 13,339 | -0.02(-0.20%) |
Nov 15, 2017 | 11.03 | 11.10 | 10.94 | 11.05 | 24,482 | -0.00(-0.04%) |
Nov 14, 2017 | 11.04 | 11.23 | 10.98 | 11.05 | 8,199 | +0.04(+0.40%) |
Nov 13, 2017 | 11.16 | 11.16 | 11.01 | 11.01 | 11,741 | -0.08(-0.72%) |
Nov 10, 2017 | 11.27 | 11.28 | 11.05 | 11.09 | 8,218 | -0.18(-1.58%) |
Nov 09, 2017 | 11.22 | 11.44 | 11.19 | 11.27 | 37,168 | -0.02(-0.18%) |
Nov 08, 2017 | 11.29 | 11.37 | 11.26 | 11.29 | 11,981 | +0.07(+0.60%) |
Nov 07, 2017 | 11.31 | 11.31 | 11.14 | 11.22 | 7,489 | -0.10(-0.91%) |
Nov 06, 2017 | 11.01 | 11.33 | 11.01 | 11.32 | 16,797 | +0.32(+2.94%) |
Nov 03, 2017 | 11.16 | 11.16 | 10.92 | 11.00 | 11,591 | -0.07(-0.65%) |
Nov 02, 2017 | 11.07 | 11.12 | 11.06 | 11.07 | 9,274 | +0.10(+0.90%) |
Nov 01, 2017 | 11.05 | 11.09 | 10.96 | 10.97 | 19,908 | +0.04(+0.33%) |
Oct 31, 2017 | 11.09 | 11.09 | 10.92 | 10.94 | 18,400 | -0.12(-1.08%) |
Oct 30, 2017 | 10.99 | 11.09 | 10.92 | 11.06 | 9,140 | +0.14(+1.26%) |
Oct 27, 2017 | 10.84 | 11.01 | 10.78 | 10.92 | 17,198 | +0.07(+0.66%) |
Oct 26, 2017 | 11.01 | 11.05 | 10.83 | 10.85 | 23,587 | -0.17(-1.55%) |
Oct 25, 2017 | 11.09 | 11.13 | 11.01 | 11.02 | 13,512 | -0.09(-0.83%) |
Oct 24, 2017 | 11.16 | 11.23 | 11.10 | 11.11 | 18,140 | -0.08(-0.74%) |
Oct 23, 2017 | 11.20 | 11.26 | 11.10 | 11.19 | 41,657 | -0.04(-0.36%) |
Oct 20, 2017 | 11.33 | 11.49 | 11.23 | 11.23 | 35,296 | -0.25(-2.19%) |
Oct 19, 2017 | 11.45 | 11.51 | 11.41 | 11.48 | 25,150 | +0.06(+0.55%) |
Oct 18, 2017 | 11.40 | 11.56 | 11.40 | 11.42 | 12,511 | -0.01(-0.08%) |
Oct 17, 2017 | 11.39 | 11.66 | 11.39 | 11.43 | 44,664 | -0.03(-0.24%) |
Oct 16, 2017 | 11.81 | 11.81 | 11.46 | 11.46 | 61,350 | -0.26(-2.22%) |
Oct 13, 2017 | 11.81 | 11.86 | 11.68 | 11.72 | 31,897 | -0.04(-0.31%) |
Oct 12, 2017 | 11.75 | 11.81 | 11.65 | 11.75 | 47,989 | +0.11(+0.93%) |
Oct 11, 2017 | 11.72 | 11.77 | 11.45 | 11.65 | 38,480 | +0.01(+0.08%) |
Oct 10, 2017 | 11.82 | 11.87 | 11.64 | 11.64 | 63,792 | -0.05(-0.46%) |
Oct 09, 2017 | 11.77 | 11.77 | 11.67 | 11.69 | 70,837 | +0.11(+0.95%) |
Oct 06, 2017 | 11.46 | 11.66 | 11.34 | 11.58 | 70,938 | +0.08(+0.69%) |
Oct 05, 2017 | 11.57 | 11.60 | 11.50 | 11.50 | 30,477 | +0.00(+0.00%) |
Oct 04, 2017 | 11.48 | 11.57 | 11.48 | 11.50 | 58,760 | +0.07(+0.63%) |
Oct 03, 2017 | 11.30 | 11.48 | 11.30 | 11.43 | 24,766 | +0.11(+0.95%) |
Oct 02, 2017 | 11.21 | 11.32 | 11.21 | 11.32 | 39,750 | -0.05(-0.47%) |
Sep 29, 2017 | 11.48 | 11.48 | 11.38 | 11.38 | 5,254 | -0.16(-1.40%) |
Sep 28, 2017 | 11.37 | 11.54 | 11.36 | 11.54 | 5,421 | +0.13(+1.10%) |
Sep 27, 2017 | 11.43 | 11.54 | 11.33 | 11.41 | 44,659 | -0.13(-1.17%) |
Sep 26, 2017 | 11.63 | 11.77 | 11.55 | 11.55 | 29,638 | -0.17(-1.46%) |
Sep 25, 2017 | 11.68 | 11.81 | 11.60 | 11.72 | 40,568 | +0.08(+0.70%) |
Sep 22, 2017 | 11.60 | 11.74 | 11.59 | 11.64 | 50,538 | +0.04(+0.39%) |
Sep 21, 2017 | 11.60 | 12.03 | 11.59 | 11.59 | 48,055 | -0.04(-0.39%) |
Sep 20, 2017 | 12.03 | 12.07 | 11.63 | 11.64 | 89,503 | -0.14(-1.22%) |
Sep 19, 2017 | 11.77 | 11.85 | 11.77 | 11.78 | 2,634 | +0.11(+0.97%) |
Sep 18, 2017 | 11.86 | 11.91 | 11.63 | 11.67 | 17,004 | -0.28(-2.38%) |
Sep 15, 2017 | 12.19 | 12.54 | 11.95 | 11.95 | 7,978 | -0.09(-0.75%) |
Sep 14, 2017 | 12.05 | 12.10 | 12.00 | 12.04 | 5,963 | -0.03(-0.22%) |
Sep 13, 2017 | 12.36 | 12.36 | 11.95 | 12.07 | 34,590 | -0.19(-1.54%) |
Sep 12, 2017 | 12.01 | 12.27 | 12.01 | 12.26 | 9,333 | +0.16(+1.34%) |
Sep 11, 2017 | 12.10 | 12.36 | 12.10 | 12.10 | 19,154 | -0.25(-2.00%) |
Sep 08, 2017 | 12.70 | 12.70 | 12.30 | 12.34 | 11,506 | -0.13(-1.04%) |
Sep 07, 2017 | 12.19 | 12.51 | 12.19 | 12.47 | 7,179 | +0.30(+2.44%) |
Sep 06, 2017 | 12.46 | 12.46 | 12.18 | 12.18 | 10,687 | -0.09(-0.73%) |
Sep 05, 2017 | 12.30 | 12.35 | 12.21 | 12.27 | 50,066 | +0.15(+1.26%) |