Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.04 | 12.20 | 11.95 | 12.01 | 60,266 | +0.02(+0.15%) |
Oct 30, 2017 | 12.01 | 12.28 | 11.91 | 11.99 | 55,346 | -0.02(-0.17%) |
Oct 27, 2017 | 12.15 | 12.15 | 11.85 | 12.02 | 24,219 | +0.07(+0.60%) |
Oct 26, 2017 | 11.81 | 11.94 | 11.72 | 11.94 | 55,005 | +0.23(+1.98%) |
Oct 25, 2017 | 11.78 | 11.87 | 11.70 | 11.71 | 30,191 | +0.01(+0.12%) |
Oct 24, 2017 | 11.89 | 11.89 | 11.69 | 11.70 | 50,962 | -0.05(-0.40%) |
Oct 23, 2017 | 11.62 | 12.26 | 11.62 | 11.74 | 61,489 | +0.24(+2.07%) |
Oct 20, 2017 | 12.24 | 12.42 | 11.51 | 11.51 | 38,643 | -0.61(-5.00%) |
Oct 19, 2017 | 11.42 | 12.11 | 11.42 | 12.11 | 55,756 | +0.39(+3.33%) |
Oct 18, 2017 | 11.86 | 12.01 | 11.50 | 11.72 | 37,878 | -0.07(-0.63%) |
Oct 17, 2017 | 12.03 | 12.13 | 11.80 | 11.80 | 38,667 | -0.38(-3.14%) |
Oct 16, 2017 | 12.21 | 12.38 | 12.11 | 12.18 | 37,376 | -0.06(-0.47%) |
Oct 13, 2017 | 11.93 | 12.26 | 11.68 | 12.24 | 46,403 | +0.28(+2.35%) |
Oct 12, 2017 | 11.81 | 12.20 | 11.80 | 11.95 | 147,242 | -0.16(-1.29%) |
Oct 11, 2017 | 11.80 | 12.17 | 11.80 | 12.11 | 36,578 | -0.06(-0.52%) |
Oct 10, 2017 | 11.89 | 12.22 | 11.89 | 12.17 | 36,329 | +0.18(+1.49%) |
Oct 09, 2017 | 12.54 | 12.54 | 11.70 | 11.99 | 238,013 | -0.63(-4.99%) |
Oct 06, 2017 | 12.60 | 12.67 | 12.45 | 12.63 | 72,537 | +0.02(+0.13%) |
Oct 05, 2017 | 12.42 | 12.66 | 12.42 | 12.61 | 54,786 | +0.12(+0.99%) |
Oct 04, 2017 | 12.47 | 12.56 | 12.20 | 12.49 | 88,924 | +0.04(+0.31%) |
Oct 03, 2017 | 12.52 | 12.57 | 12.32 | 12.45 | 94,268 | -0.02(-0.18%) |
Oct 02, 2017 | 12.44 | 12.60 | 12.21 | 12.47 | 75,981 | +0.14(+1.12%) |
Sep 29, 2017 | 12.32 | 12.64 | 12.32 | 12.33 | 37,713 | -0.03(-0.27%) |
Sep 28, 2017 | 12.32 | 12.49 | 12.26 | 12.36 | 36,816 | +0.11(+0.92%) |
Sep 27, 2017 | 12.20 | 12.32 | 12.17 | 12.25 | 87,959 | +0.14(+1.19%) |
Sep 26, 2017 | 11.92 | 12.11 | 11.92 | 12.11 | 19,231 | +0.18(+1.50%) |
Sep 25, 2017 | 11.93 | 11.97 | 11.88 | 11.93 | 35,896 | +0.08(+0.71%) |
Sep 22, 2017 | 11.88 | 11.92 | 11.85 | 11.85 | 27,634 | -0.03(-0.26%) |
Sep 21, 2017 | 11.87 | 11.93 | 11.80 | 11.88 | 17,492 | +0.02(+0.17%) |
Sep 20, 2017 | 11.97 | 11.97 | 11.82 | 11.86 | 31,726 | -0.05(-0.40%) |
Sep 19, 2017 | 11.96 | 11.97 | 11.76 | 11.90 | 53,413 | +0.19(+1.65%) |
Sep 18, 2017 | 11.57 | 11.76 | 11.56 | 11.71 | 26,762 | +0.05(+0.40%) |
Sep 15, 2017 | 11.58 | 11.66 | 11.56 | 11.66 | 71,826 | +0.15(+1.30%) |
Sep 14, 2017 | 11.44 | 11.67 | 11.44 | 11.51 | 22,821 | -0.03(-0.30%) |
Sep 13, 2017 | 11.50 | 11.68 | 11.35 | 11.55 | 40,942 | +0.01(+0.07%) |
Sep 12, 2017 | 11.47 | 11.62 | 11.44 | 11.54 | 108,506 | +0.08(+0.68%) |
Sep 11, 2017 | 11.31 | 11.46 | 11.16 | 11.46 | 35,905 | +0.15(+1.29%) |
Sep 08, 2017 | 11.22 | 11.34 | 11.10 | 11.32 | 66,969 | +0.05(+0.40%) |
Sep 07, 2017 | 11.09 | 11.29 | 11.09 | 11.27 | 40,742 | +0.03(+0.26%) |
Sep 06, 2017 | 11.09 | 11.25 | 11.09 | 11.24 | 43,816 | +0.06(+0.51%) |
Sep 05, 2017 | 11.30 | 11.30 | 11.12 | 11.18 | 32,924 | -0.17(-1.48%) |
Sep 01, 2017 | 11.36 | 11.36 | 11.24 | 11.35 | 19,255 | -0.02(-0.18%) |
Aug 31, 2017 | 11.30 | 11.38 | 11.20 | 11.37 | 76,663 | +0.16(+1.39%) |
Aug 30, 2017 | 11.26 | 11.35 | 11.22 | 11.22 | 18,968 | -0.02(-0.16%) |
Aug 29, 2017 | 11.21 | 11.39 | 11.20 | 11.24 | 18,890 | +0.04(+0.33%) |
Aug 28, 2017 | 11.28 | 11.29 | 11.15 | 11.20 | 53,578 | +0.01(+0.07%) |
Aug 25, 2017 | 11.18 | 11.21 | 11.08 | 11.19 | 15,544 | +0.09(+0.78%) |
Aug 24, 2017 | 10.94 | 11.18 | 10.94 | 11.10 | 52,014 | +0.17(+1.58%) |
Aug 23, 2017 | 11.05 | 11.06 | 10.93 | 10.93 | 25,720 | -0.25(-2.22%) |
Aug 22, 2017 | 11.00 | 11.18 | 11.00 | 11.18 | 37,620 | +0.08(+0.68%) |
Aug 21, 2017 | 11.09 | 11.19 | 11.03 | 11.10 | 34,965 | +0.03(+0.26%) |
Aug 18, 2017 | 10.91 | 11.09 | 10.47 | 11.08 | 85,723 | +0.16(+1.50%) |
Aug 17, 2017 | 10.95 | 11.01 | 10.91 | 10.91 | 50,577 | -0.01(-0.11%) |
Aug 16, 2017 | 10.97 | 11.11 | 10.92 | 10.92 | 54,494 | -0.16(-1.46%) |
Aug 15, 2017 | 11.08 | 11.19 | 10.98 | 11.09 | 35,277 | -0.13(-1.14%) |
Aug 14, 2017 | 11.13 | 11.21 | 11.08 | 11.21 | 49,106 | +0.14(+1.24%) |
Aug 11, 2017 | 11.04 | 11.18 | 11.01 | 11.08 | 49,808 | +0.12(+1.12%) |
Aug 10, 2017 | 11.18 | 11.19 | 10.95 | 10.95 | 62,273 | -0.32(-2.86%) |
Aug 09, 2017 | 11.29 | 11.34 | 11.20 | 11.27 | 13,756 | -0.19(-1.63%) |
Aug 08, 2017 | 11.47 | 11.47 | 11.22 | 11.46 | 12,134 | -0.01(-0.05%) |
Aug 07, 2017 | 11.20 | 11.47 | 11.20 | 11.47 | 5,528 | +0.18(+1.56%) |
Aug 04, 2017 | 11.24 | 11.38 | 11.04 | 11.29 | 18,145 | +0.02(+0.20%) |
Aug 03, 2017 | 11.27 | 11.27 | 11.02 | 11.27 | 45,789 | +0.15(+1.37%) |
Aug 02, 2017 | 11.32 | 11.32 | 11.12 | 11.12 | 18,164 | -0.24(-2.08%) |