Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.23 | 11.24 | 11.20 | 11.22 | 65,756 | -0.05(-0.49%) |
Oct 30, 2017 | 11.18 | 11.27 | 11.18 | 11.27 | 71,126 | +0.09(+0.84%) |
Oct 27, 2017 | 11.17 | 11.22 | 11.12 | 11.18 | 98,506 | -0.02(-0.21%) |
Oct 26, 2017 | 11.25 | 11.30 | 11.17 | 11.20 | 177,480 | -0.05(-0.42%) |
Oct 25, 2017 | 11.36 | 11.36 | 11.24 | 11.25 | 142,006 | -0.13(-1.11%) |
Oct 24, 2017 | 11.38 | 11.40 | 11.37 | 11.37 | 63,069 | -0.01(-0.07%) |
Oct 23, 2017 | 11.40 | 11.44 | 11.37 | 11.38 | 118,929 | -0.04(-0.34%) |
Oct 20, 2017 | 11.47 | 11.47 | 11.41 | 11.42 | 95,274 | -0.07(-0.62%) |
Oct 19, 2017 | 11.50 | 11.53 | 11.48 | 11.49 | 46,099 | -0.03(-0.27%) |
Oct 18, 2017 | 11.53 | 11.53 | 11.47 | 11.52 | 65,828 | -0.02(-0.14%) |
Oct 17, 2017 | 11.55 | 11.55 | 11.50 | 11.54 | 52,205 | +0.02(+0.14%) |
Oct 16, 2017 | 11.51 | 11.54 | 11.51 | 11.52 | 34,603 | +0.02(+0.20%) |
Oct 13, 2017 | 11.54 | 11.55 | 11.49 | 11.50 | 64,827 | -0.02(-0.14%) |
Oct 12, 2017 | 11.60 | 11.62 | 11.51 | 11.51 | 101,691 | -0.04(-0.35%) |
Oct 11, 2017 | 11.55 | 11.58 | 11.53 | 11.55 | 100,048 | +0.01(+0.07%) |
Oct 10, 2017 | 11.59 | 11.59 | 11.54 | 11.55 | 61,965 | -0.02(-0.20%) |
Oct 09, 2017 | 11.55 | 11.62 | 11.55 | 11.57 | 65,146 | -0.02(-0.20%) |
Oct 06, 2017 | 11.55 | 11.61 | 11.52 | 11.59 | 125,117 | +0.04(+0.34%) |
Oct 05, 2017 | 11.57 | 11.63 | 11.55 | 11.55 | 78,132 | -0.04(-0.34%) |
Oct 04, 2017 | 11.61 | 11.61 | 11.53 | 11.59 | 39,623 | +0.02(+0.13%) |
Oct 03, 2017 | 11.56 | 11.58 | 11.53 | 11.58 | 50,217 | +0.04(+0.34%) |
Oct 02, 2017 | 11.54 | 11.55 | 11.50 | 11.54 | 28,760 | +0.05(+0.41%) |
Sep 29, 2017 | 11.51 | 11.53 | 11.46 | 11.49 | 107,498 | -0.02(-0.14%) |
Sep 28, 2017 | 11.53 | 11.53 | 11.45 | 11.51 | 54,521 | -0.03(-0.27%) |
Sep 27, 2017 | 11.58 | 11.60 | 11.52 | 11.54 | 93,093 | -0.05(-0.41%) |
Sep 26, 2017 | 11.66 | 11.66 | 11.59 | 11.59 | 23,462 | +0.01(+0.07%) |
Sep 25, 2017 | 11.60 | 11.60 | 11.58 | 11.58 | 31,929 | +0.01(+0.07%) |
Sep 22, 2017 | 11.58 | 11.60 | 11.55 | 11.57 | 63,277 | +0.01(+0.10%) |
Sep 21, 2017 | 11.60 | 11.65 | 11.52 | 11.56 | 68,955 | -0.06(-0.51%) |
Sep 20, 2017 | 11.72 | 11.74 | 11.62 | 11.62 | 68,811 | -0.09(-0.80%) |
Sep 19, 2017 | 11.73 | 11.78 | 11.71 | 11.71 | 48,911 | -0.02(-0.20%) |
Sep 18, 2017 | 11.74 | 11.77 | 11.73 | 11.73 | 77,248 | -0.06(-0.53%) |
Sep 15, 2017 | 11.80 | 11.80 | 11.76 | 11.80 | 37,510 | +0.02(+0.20%) |
Sep 14, 2017 | 11.76 | 11.80 | 11.73 | 11.77 | 75,860 | +0.02(+0.19%) |
Sep 13, 2017 | 11.73 | 11.75 | 11.70 | 11.75 | 78,642 | +0.06(+0.53%) |
Sep 12, 2017 | 11.70 | 11.74 | 11.67 | 11.69 | 71,221 | -0.03(-0.27%) |
Sep 11, 2017 | 11.67 | 11.72 | 11.67 | 11.72 | 22,543 | +0.05(+0.47%) |
Sep 08, 2017 | 11.74 | 11.74 | 11.67 | 11.67 | 80,611 | -0.05(-0.40%) |
Sep 07, 2017 | 11.64 | 11.87 | 11.64 | 11.71 | 195,865 | +0.08(+0.67%) |
Sep 06, 2017 | 11.58 | 11.63 | 11.58 | 11.63 | 47,179 | +0.05(+0.47%) |
Sep 05, 2017 | 11.58 | 11.58 | 11.56 | 11.58 | 56,510 | +0.01(+0.07%) |
Sep 01, 2017 | 11.57 | 11.59 | 11.53 | 11.57 | 69,715 | +0.01(+0.07%) |
Aug 31, 2017 | 11.57 | 11.57 | 11.55 | 11.56 | 46,943 | +0.01(+0.07%) |
Aug 30, 2017 | 11.54 | 11.56 | 11.53 | 11.56 | 73,590 | +0.01(+0.07%) |
Aug 29, 2017 | 11.49 | 11.56 | 11.49 | 11.55 | 78,854 | +0.07(+0.61%) |
Aug 28, 2017 | 11.46 | 11.48 | 11.46 | 11.48 | 61,053 | -0.02(-0.14%) |
Aug 25, 2017 | 11.49 | 11.49 | 11.45 | 11.49 | 39,009 | +0.01(+0.07%) |
Aug 24, 2017 | 11.51 | 11.51 | 11.46 | 11.49 | 25,833 | -0.02(-0.20%) |
Aug 23, 2017 | 11.49 | 11.52 | 11.49 | 11.51 | 86,777 | +0.02(+0.20%) |
Aug 22, 2017 | 11.49 | 11.49 | 11.48 | 11.49 | 49,095 | +0.00(+0.00%) |
Aug 21, 2017 | 11.45 | 11.49 | 11.45 | 11.49 | 84,754 | +0.03(+0.27%) |
Aug 18, 2017 | 11.46 | 11.48 | 11.42 | 11.46 | 44,410 | -0.02(-0.20%) |
Aug 17, 2017 | 11.45 | 11.49 | 11.45 | 11.48 | 50,172 | +0.02(+0.20%) |
Aug 16, 2017 | 11.49 | 11.49 | 11.41 | 11.46 | 49,528 | +0.00(+0.00%) |
Aug 15, 2017 | 11.39 | 11.46 | 11.38 | 11.46 | 80,002 | +0.06(+0.55%) |
Aug 14, 2017 | 11.46 | 11.47 | 11.39 | 11.39 | 34,896 | -0.05(-0.48%) |
Aug 11, 2017 | 11.18 | 11.47 | 11.08 | 11.45 | 205,462 | +0.12(+1.09%) |
Aug 10, 2017 | 11.29 | 11.32 | 11.27 | 11.32 | 62,746 | +0.03(+0.27%) |
Aug 09, 2017 | 11.36 | 11.36 | 11.23 | 11.29 | 82,608 | -0.03(-0.27%) |
Aug 08, 2017 | 11.36 | 11.36 | 11.31 | 11.32 | 143,128 | -0.03(-0.27%) |
Aug 07, 2017 | 11.34 | 11.36 | 11.31 | 11.36 | 161,346 | +0.03(+0.27%) |
Aug 04, 2017 | 11.39 | 11.39 | 11.32 | 11.32 | 88,772 | -0.06(-0.54%) |
Aug 03, 2017 | 11.38 | 11.39 | 11.36 | 11.39 | 72,421 | +0.01(+0.07%) |
Aug 02, 2017 | 11.41 | 11.43 | 11.36 | 11.38 | 89,560 | +0.01(+0.07%) |