Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.74 | 11.79 | 11.70 | 11.74 | 22,511 | +0.05(+0.46%) |
Sep 28, 2017 | 11.66 | 11.70 | 11.64 | 11.69 | 26,964 | +0.04(+0.38%) |
Sep 27, 2017 | 11.64 | 11.64 | 11.59 | 11.64 | 24,371 | +0.05(+0.46%) |
Sep 26, 2017 | 11.61 | 11.63 | 11.57 | 11.59 | 17,244 | -0.01(-0.08%) |
Sep 25, 2017 | 11.67 | 11.69 | 11.58 | 11.60 | 27,185 | -0.08(-0.69%) |
Sep 22, 2017 | 11.68 | 11.71 | 11.68 | 11.68 | 69,723 | -0.04(-0.30%) |
Sep 21, 2017 | 11.70 | 11.74 | 11.70 | 11.72 | 23,932 | -0.05(-0.46%) |
Sep 20, 2017 | 11.78 | 11.82 | 11.71 | 11.77 | 165,825 | +0.01(+0.12%) |
Sep 19, 2017 | 11.68 | 11.75 | 11.65 | 11.76 | 55,335 | +0.13(+1.15%) |
Sep 18, 2017 | 11.68 | 11.71 | 11.62 | 11.62 | 152,765 | -0.04(-0.30%) |
Sep 15, 2017 | 11.71 | 11.74 | 11.64 | 11.66 | 43,449 | -0.08(-0.68%) |
Sep 14, 2017 | 11.71 | 11.75 | 11.68 | 11.74 | 38,191 | +0.06(+0.53%) |
Sep 13, 2017 | 11.75 | 11.75 | 11.68 | 11.68 | 48,173 | -0.16(-1.35%) |
Sep 12, 2017 | 11.92 | 11.92 | 11.82 | 11.84 | 33,340 | -0.04(-0.30%) |
Sep 11, 2017 | 11.81 | 11.89 | 11.80 | 11.87 | 183,134 | +0.12(+1.06%) |
Sep 08, 2017 | 11.81 | 11.81 | 11.71 | 11.75 | 22,915 | -0.05(-0.45%) |
Sep 07, 2017 | 11.75 | 11.80 | 11.75 | 11.80 | 43,463 | +0.07(+0.62%) |
Sep 06, 2017 | 11.71 | 11.75 | 11.69 | 11.73 | 22,416 | +0.09(+0.75%) |
Sep 05, 2017 | 11.68 | 11.71 | 11.62 | 11.64 | 24,673 | -0.05(-0.45%) |
Sep 01, 2017 | 11.72 | 11.76 | 11.69 | 11.69 | 155,816 | -0.05(-0.45%) |
Aug 31, 2017 | 11.71 | 11.76 | 11.65 | 11.75 | 27,436 | +0.07(+0.61%) |
Aug 30, 2017 | 11.64 | 11.70 | 11.63 | 11.68 | 59,433 | -0.09(-0.75%) |
Aug 29, 2017 | 11.71 | 11.76 | 11.68 | 11.76 | 17,891 | -0.04(-0.30%) |
Aug 28, 2017 | 11.80 | 11.81 | 11.76 | 11.80 | 8,862 | +0.01(+0.08%) |
Aug 25, 2017 | 11.72 | 11.79 | 11.69 | 11.79 | 20,041 | +0.12(+1.07%) |
Aug 24, 2017 | 11.68 | 11.70 | 11.62 | 11.67 | 24,829 | -0.07(-0.60%) |
Aug 23, 2017 | 11.70 | 11.74 | 11.69 | 11.74 | 18,355 | +0.01(+0.08%) |
Aug 22, 2017 | 11.72 | 11.75 | 11.70 | 11.73 | 34,323 | +0.06(+0.53%) |
Aug 21, 2017 | 11.69 | 11.71 | 11.64 | 11.67 | 49,427 | -0.07(-0.60%) |
Aug 18, 2017 | 11.63 | 11.74 | 11.63 | 11.74 | 73,443 | +0.12(+0.99%) |
Aug 17, 2017 | 11.71 | 11.73 | 11.60 | 11.62 | 32,868 | -0.22(-1.87%) |
Aug 16, 2017 | 11.77 | 11.85 | 11.77 | 11.84 | 20,211 | +0.12(+0.98%) |
Aug 15, 2017 | 11.66 | 11.78 | 11.54 | 11.73 | 52,615 | -0.04(-0.38%) |
Aug 14, 2017 | 11.72 | 11.78 | 11.72 | 11.77 | 27,353 | +0.08(+0.68%) |
Aug 11, 2017 | 11.68 | 11.76 | 11.65 | 11.69 | 70,493 | +0.05(+0.46%) |
Aug 10, 2017 | 11.78 | 11.78 | 11.64 | 11.64 | 45,239 | -0.18(-1.50%) |
Aug 09, 2017 | 11.77 | 11.84 | 11.77 | 11.82 | 17,384 | -0.02(-0.20%) |
Aug 08, 2017 | 11.86 | 11.91 | 11.83 | 11.84 | 28,268 | -0.02(-0.18%) |
Aug 07, 2017 | 11.84 | 11.87 | 11.82 | 11.86 | 49,771 | +0.02(+0.15%) |
Aug 04, 2017 | 11.89 | 11.89 | 11.83 | 11.84 | 42,512 | +0.02(+0.15%) |
Aug 03, 2017 | 11.77 | 11.83 | 11.76 | 11.83 | 44,885 | +0.06(+0.53%) |
Aug 02, 2017 | 11.76 | 11.76 | 11.69 | 11.76 | 32,332 | +0.08(+0.68%) |
Aug 01, 2017 | 11.73 | 11.73 | 11.68 | 11.68 | 31,705 | -0.03(-0.23%) |
Jul 31, 2017 | 11.74 | 11.74 | 11.65 | 11.71 | 74,615 | +0.00(+0.00%) |
Jul 28, 2017 | 11.67 | 11.72 | 11.66 | 11.71 | 38,952 | +0.02(+0.15%) |
Jul 27, 2017 | 11.77 | 11.78 | 11.68 | 11.69 | 58,913 | -0.20(-1.64%) |
Jul 26, 2017 | 11.87 | 11.94 | 11.84 | 11.89 | 32,089 | +0.06(+0.53%) |
Jul 25, 2017 | 11.84 | 11.84 | 11.76 | 11.83 | 57,928 | +0.11(+0.91%) |
Jul 24, 2017 | 11.79 | 11.79 | 11.68 | 11.72 | 51,128 | -0.11(-0.90%) |
Jul 21, 2017 | 11.77 | 11.84 | 11.73 | 11.83 | 88,682 | +0.06(+0.53%) |
Jul 20, 2017 | 11.72 | 11.80 | 11.72 | 11.76 | 47,202 | +0.08(+0.68%) |
Jul 19, 2017 | 11.68 | 11.72 | 11.65 | 11.68 | 68,137 | +0.03(+0.23%) |
Jul 18, 2017 | 11.67 | 11.71 | 11.64 | 11.66 | 38,069 | +0.00(+0.00%) |
Jul 17, 2017 | 11.67 | 11.68 | 11.64 | 11.66 | 71,804 | -0.06(-0.53%) |
Jul 14, 2017 | 11.66 | 11.73 | 11.61 | 11.72 | 36,870 | +0.15(+1.31%) |
Jul 13, 2017 | 11.60 | 11.64 | 11.54 | 11.57 | 81,936 | -0.04(-0.31%) |
Jul 12, 2017 | 11.49 | 11.60 | 11.49 | 11.60 | 134,798 | +0.16(+1.40%) |
Jul 11, 2017 | 11.43 | 11.48 | 11.39 | 11.45 | 36,848 | -0.01(-0.08%) |
Jul 10, 2017 | 11.47 | 11.48 | 11.45 | 11.45 | 66,111 | -0.01(-0.08%) |
Jul 07, 2017 | 11.45 | 11.47 | 11.42 | 11.46 | 23,938 | +0.02(+0.16%) |
Jul 06, 2017 | 11.46 | 11.50 | 11.41 | 11.45 | 23,064 | -0.01(-0.08%) |
Jul 05, 2017 | 11.47 | 11.48 | 11.39 | 11.45 | 43,646 | -0.05(-0.46%) |