Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.51 | 10.54 | 10.38 | 10.38 | 1,871,232 | -0.11(-1.03%) |
Oct 30, 2017 | 10.57 | 10.64 | 10.42 | 10.49 | 2,540,545 | -0.05(-0.43%) |
Oct 27, 2017 | 10.58 | 10.58 | 10.39 | 10.54 | 2,112,532 | -0.01(-0.08%) |
Oct 26, 2017 | 10.91 | 10.91 | 10.49 | 10.54 | 3,849,847 | -0.35(-3.23%) |
Oct 25, 2017 | 11.12 | 11.13 | 10.81 | 10.90 | 1,287,950 | -0.21(-1.90%) |
Oct 24, 2017 | 11.19 | 11.23 | 11.10 | 11.11 | 516,312 | -0.03(-0.30%) |
Oct 23, 2017 | 11.25 | 11.26 | 11.10 | 11.14 | 1,076,236 | -0.10(-0.92%) |
Oct 20, 2017 | 11.30 | 11.31 | 11.22 | 11.25 | 894,755 | -0.04(-0.33%) |
Oct 19, 2017 | 11.21 | 11.30 | 11.15 | 11.28 | 1,579,945 | +0.03(+0.29%) |
Oct 18, 2017 | 11.26 | 11.28 | 11.23 | 11.25 | 1,081,734 | -0.01(-0.07%) |
Oct 17, 2017 | 11.25 | 11.28 | 11.21 | 11.26 | 1,533,593 | +0.01(+0.11%) |
Oct 16, 2017 | 11.21 | 11.28 | 11.21 | 11.25 | 1,299,111 | +0.07(+0.59%) |
Oct 13, 2017 | 11.17 | 11.20 | 11.09 | 11.18 | 1,282,956 | +0.07(+0.60%) |
Oct 12, 2017 | 11.13 | 11.17 | 11.05 | 11.11 | 1,426,811 | -0.03(-0.26%) |
Oct 11, 2017 | 11.07 | 11.16 | 11.07 | 11.14 | 1,235,203 | +0.06(+0.52%) |
Oct 10, 2017 | 11.15 | 11.16 | 11.07 | 11.08 | 1,335,350 | -0.03(-0.26%) |
Oct 09, 2017 | 11.00 | 11.14 | 11.00 | 11.11 | 1,286,077 | +0.12(+1.12%) |
Oct 06, 2017 | 11.09 | 11.09 | 10.95 | 10.99 | 1,498,906 | -0.13(-1.18%) |
Oct 05, 2017 | 11.12 | 11.21 | 11.09 | 11.12 | 1,498,697 | +0.00(+0.04%) |
Oct 04, 2017 | 11.14 | 11.15 | 11.08 | 11.12 | 997,249 | -0.02(-0.22%) |
Oct 03, 2017 | 11.18 | 11.21 | 11.11 | 11.14 | 1,276,045 | -0.06(-0.51%) |
Oct 02, 2017 | 11.08 | 11.21 | 11.05 | 11.20 | 1,735,514 | +0.13(+1.15%) |
Sep 29, 2017 | 11.03 | 11.08 | 11.00 | 11.07 | 1,396,778 | +0.04(+0.37%) |
Sep 28, 2017 | 11.01 | 11.05 | 10.92 | 11.03 | 1,688,690 | +0.02(+0.22%) |
Sep 27, 2017 | 10.96 | 11.01 | 10.89 | 11.01 | 1,916,169 | +0.06(+0.56%) |
Sep 26, 2017 | 10.89 | 11.00 | 10.85 | 10.94 | 1,051,488 | +0.07(+0.64%) |
Sep 25, 2017 | 10.85 | 10.89 | 10.79 | 10.87 | 1,403,560 | +0.02(+0.23%) |
Sep 22, 2017 | 10.80 | 10.86 | 10.78 | 10.85 | 1,134,016 | +0.12(+1.11%) |
Sep 21, 2017 | 10.76 | 10.79 | 10.73 | 10.73 | 1,443,549 | -0.05(-0.50%) |
Sep 20, 2017 | 10.85 | 10.87 | 10.73 | 10.78 | 1,936,656 | -0.05(-0.42%) |
Sep 19, 2017 | 10.81 | 10.89 | 10.80 | 10.83 | 2,572,463 | +0.02(+0.19%) |
Sep 18, 2017 | 10.85 | 10.92 | 10.76 | 10.81 | 3,284,339 | -0.06(-0.53%) |
Sep 15, 2017 | 11.02 | 11.06 | 10.84 | 10.87 | 16,107,728 | -0.16(-1.42%) |
Sep 14, 2017 | 11.05 | 11.09 | 10.94 | 11.02 | 3,248,461 | -0.04(-0.34%) |
Sep 13, 2017 | 11.08 | 11.12 | 10.97 | 11.06 | 3,422,052 | -0.06(-0.55%) |
Sep 12, 2017 | 11.12 | 11.26 | 11.08 | 11.12 | 3,963,457 | -0.00(-0.04%) |
Sep 11, 2017 | 11.03 | 11.18 | 10.97 | 11.12 | 6,931,067 | +0.53(+4.98%) |
Sep 08, 2017 | 10.55 | 10.64 | 10.53 | 10.60 | 669,478 | +0.05(+0.46%) |
Sep 07, 2017 | 10.55 | 10.64 | 10.52 | 10.55 | 917,365 | +0.00(+0.00%) |
Sep 06, 2017 | 10.65 | 10.68 | 10.52 | 10.55 | 1,432,941 | -0.13(-1.22%) |
Sep 05, 2017 | 10.90 | 10.92 | 10.63 | 10.68 | 1,241,162 | -0.21(-1.91%) |
Sep 01, 2017 | 10.81 | 10.93 | 10.79 | 10.89 | 853,599 | +0.09(+0.87%) |
Aug 31, 2017 | 10.75 | 10.86 | 10.74 | 10.79 | 1,005,103 | +0.06(+0.57%) |
Aug 30, 2017 | 10.78 | 10.81 | 10.70 | 10.73 | 1,064,798 | -0.04(-0.42%) |
Aug 29, 2017 | 10.86 | 10.93 | 10.77 | 10.78 | 811,257 | -0.07(-0.64%) |
Aug 28, 2017 | 10.88 | 10.89 | 10.81 | 10.85 | 705,419 | -0.03(-0.30%) |
Aug 25, 2017 | 10.87 | 10.90 | 10.80 | 10.88 | 886,890 | +0.01(+0.11%) |
Aug 24, 2017 | 10.79 | 10.87 | 10.78 | 10.87 | 621,288 | +0.10(+0.95%) |
Aug 23, 2017 | 10.77 | 10.87 | 10.76 | 10.77 | 749,213 | -0.02(-0.19%) |
Aug 22, 2017 | 10.76 | 10.81 | 10.75 | 10.79 | 1,258,615 | +0.02(+0.23%) |
Aug 21, 2017 | 10.75 | 10.79 | 10.65 | 10.76 | 1,131,131 | +0.01(+0.08%) |
Aug 18, 2017 | 10.73 | 10.80 | 10.66 | 10.75 | 1,359,679 | -0.01(-0.11%) |
Aug 17, 2017 | 10.74 | 10.85 | 10.72 | 10.77 | 1,847,452 | +0.06(+0.57%) |
Aug 16, 2017 | 10.71 | 10.79 | 10.65 | 10.70 | 1,688,675 | +0.02(+0.15%) |
Aug 15, 2017 | 10.59 | 10.70 | 10.58 | 10.69 | 1,119,279 | +0.09(+0.81%) |
Aug 14, 2017 | 10.57 | 10.69 | 10.54 | 10.60 | 1,192,458 | +0.06(+0.54%) |
Aug 11, 2017 | 10.42 | 10.61 | 10.42 | 10.54 | 1,534,656 | +0.04(+0.35%) |
Aug 10, 2017 | 10.52 | 10.56 | 10.44 | 10.51 | 1,663,272 | -0.01(-0.12%) |
Aug 09, 2017 | 10.54 | 10.59 | 10.49 | 10.52 | 1,139,831 | +0.00(+0.00%) |
Aug 08, 2017 | 10.47 | 10.54 | 10.43 | 10.52 | 1,070,919 | +0.06(+0.54%) |
Aug 07, 2017 | 10.43 | 10.47 | 10.35 | 10.46 | 1,399,478 | +0.04(+0.43%) |
Aug 04, 2017 | 10.40 | 10.44 | 10.28 | 10.42 | 960,593 | +0.02(+0.16%) |
Aug 03, 2017 | 10.40 | 10.44 | 10.32 | 10.40 | 1,464,589 | +0.02(+0.23%) |
Aug 02, 2017 | 10.36 | 10.42 | 10.31 | 10.38 | 1,126,954 | +0.03(+0.31%) |