Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 11.36 | 11.39 | 11.34 | 11.34 | 59,053 | +0.00(+0.00%) |
Nov 29, 2017 | 11.31 | 11.35 | 11.31 | 11.34 | 39,029 | +0.07(+0.60%) |
Nov 28, 2017 | 11.26 | 11.29 | 11.24 | 11.27 | 47,447 | +0.12(+1.07%) |
Nov 27, 2017 | 11.19 | 11.19 | 11.15 | 11.15 | 25,933 | -0.04(-0.32%) |
Nov 24, 2017 | 11.17 | 11.21 | 11.17 | 11.19 | 23,694 | +0.00(+0.00%) |
Nov 22, 2017 | 11.18 | 11.22 | 11.15 | 11.19 | 181,860 | +0.06(+0.56%) |
Nov 21, 2017 | 11.11 | 11.15 | 11.11 | 11.13 | 47,636 | +0.06(+0.56%) |
Nov 20, 2017 | 11.15 | 11.15 | 11.07 | 11.07 | 175,580 | -0.13(-1.19%) |
Nov 17, 2017 | 11.23 | 11.23 | 11.19 | 11.20 | 118,475 | -0.12(-1.10%) |
Nov 16, 2017 | 11.24 | 11.32 | 11.23 | 11.32 | 151,625 | +0.12(+1.11%) |
Nov 15, 2017 | 11.26 | 11.27 | 11.19 | 11.20 | 587,010 | -0.03(-0.24%) |
Nov 14, 2017 | 11.27 | 11.27 | 11.21 | 11.23 | 75,701 | -0.07(-0.63%) |
Nov 13, 2017 | 11.25 | 11.30 | 11.24 | 11.30 | 39,519 | +0.02(+0.16%) |
Nov 10, 2017 | 11.31 | 11.31 | 11.25 | 11.28 | 240,114 | -0.08(-0.71%) |
Nov 09, 2017 | 11.40 | 11.41 | 11.31 | 11.36 | 329,742 | -0.33(-2.78%) |
Nov 08, 2017 | 11.72 | 11.72 | 11.64 | 11.68 | 40,300 | +0.14(+1.20%) |
Nov 07, 2017 | 11.59 | 11.59 | 11.54 | 11.55 | 37,966 | -0.13(-1.15%) |
Nov 06, 2017 | 11.67 | 11.68 | 11.63 | 11.68 | 78,746 | +0.06(+0.50%) |
Nov 03, 2017 | 11.69 | 11.69 | 11.59 | 11.62 | 60,291 | -0.16(-1.36%) |
Nov 02, 2017 | 11.80 | 11.80 | 11.76 | 11.78 | 20,183 | -0.03(-0.26%) |
Nov 01, 2017 | 11.83 | 11.84 | 11.81 | 11.81 | 51,007 | -0.01(-0.08%) |
Oct 31, 2017 | 11.79 | 11.84 | 11.79 | 11.82 | 21,033 | +0.06(+0.53%) |
Oct 30, 2017 | 11.76 | 11.77 | 11.73 | 11.76 | 36,994 | +0.03(+0.23%) |
Oct 27, 2017 | 11.70 | 11.75 | 11.65 | 11.73 | 116,470 | -0.07(-0.60%) |
Oct 26, 2017 | 11.87 | 11.87 | 11.80 | 11.81 | 71,311 | +0.06(+0.53%) |
Oct 25, 2017 | 11.83 | 11.83 | 11.67 | 11.74 | 114,929 | -0.08(-0.68%) |
Oct 24, 2017 | 11.84 | 11.86 | 11.82 | 11.82 | 21,100 | -0.04(-0.37%) |
Oct 23, 2017 | 11.93 | 11.94 | 11.86 | 11.87 | 29,816 | -0.04(-0.37%) |
Oct 20, 2017 | 11.94 | 11.96 | 11.88 | 11.91 | 26,587 | -0.05(-0.45%) |
Oct 19, 2017 | 11.94 | 11.97 | 11.91 | 11.97 | 66,246 | +0.01(+0.07%) |
Oct 18, 2017 | 11.98 | 12.01 | 11.93 | 11.96 | 29,805 | +0.01(+0.07%) |
Oct 17, 2017 | 11.94 | 11.99 | 11.91 | 11.95 | 63,611 | +0.01(+0.05%) |
Oct 16, 2017 | 11.96 | 11.97 | 11.91 | 11.94 | 47,181 | -0.12(-1.01%) |
Oct 13, 2017 | 12.09 | 12.10 | 12.03 | 12.06 | 42,040 | +0.04(+0.37%) |
Oct 12, 2017 | 12.03 | 12.08 | 12.02 | 12.02 | 42,954 | -0.06(-0.52%) |
Oct 11, 2017 | 12.02 | 12.09 | 11.99 | 12.08 | 152,290 | +0.11(+0.89%) |
Oct 10, 2017 | 11.90 | 11.98 | 11.90 | 11.97 | 68,714 | +0.10(+0.83%) |
Oct 09, 2017 | 11.87 | 11.90 | 11.82 | 11.88 | 34,081 | +0.08(+0.68%) |
Oct 06, 2017 | 11.81 | 11.83 | 11.77 | 11.80 | 32,925 | -0.04(-0.38%) |
Oct 05, 2017 | 11.81 | 11.89 | 11.77 | 11.84 | 81,274 | +0.03(+0.23%) |
Oct 04, 2017 | 11.77 | 11.83 | 11.77 | 11.81 | 23,822 | -0.03(-0.23%) |
Oct 03, 2017 | 11.83 | 11.84 | 11.79 | 11.84 | 11,419 | +0.04(+0.38%) |
Oct 02, 2017 | 11.77 | 11.81 | 11.73 | 11.80 | 18,826 | +0.05(+0.46%) |
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%) |