Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.69 | 10.75 | 10.62 | 10.65 | 70,659 | -0.02(-0.20%) |
Oct 30, 2017 | 10.69 | 10.77 | 10.59 | 10.67 | 89,837 | -0.04(-0.39%) |
Oct 27, 2017 | 10.72 | 10.78 | 10.61 | 10.72 | 51,835 | +0.00(+0.00%) |
Oct 26, 2017 | 10.75 | 10.80 | 10.66 | 10.72 | 27,606 | +0.03(+0.30%) |
Oct 25, 2017 | 10.88 | 10.94 | 10.67 | 10.68 | 59,581 | -0.14(-1.27%) |
Oct 24, 2017 | 10.82 | 10.95 | 10.73 | 10.82 | 236,645 | +0.00(+0.00%) |
Oct 23, 2017 | 11.09 | 11.10 | 10.74 | 10.82 | 74,796 | -0.33(-2.93%) |
Oct 20, 2017 | 11.15 | 11.20 | 11.11 | 11.15 | 28,179 | +0.04(+0.38%) |
Oct 19, 2017 | 11.12 | 11.20 | 11.09 | 11.11 | 29,005 | -0.08(-0.75%) |
Oct 18, 2017 | 11.28 | 11.28 | 11.19 | 11.19 | 21,936 | -0.07(-0.65%) |
Oct 17, 2017 | 11.31 | 11.35 | 11.22 | 11.26 | 24,857 | +0.02(+0.14%) |
Oct 16, 2017 | 11.32 | 11.40 | 11.22 | 11.25 | 94,611 | -0.03(-0.28%) |
Oct 13, 2017 | 11.25 | 11.32 | 11.25 | 11.28 | 18,817 | +0.03(+0.23%) |
Oct 12, 2017 | 11.23 | 11.29 | 11.23 | 11.25 | 18,512 | -0.01(-0.09%) |
Oct 11, 2017 | 11.31 | 11.24 | 11.26 | 32,953 | +0.04(+0.33%) | |
Oct 10, 2017 | 11.22 | 11.30 | 11.20 | 11.23 | 36,895 | -0.01(-0.09%) |
Oct 09, 2017 | 11.25 | 11.28 | 11.21 | 11.24 | 13,985 | +0.03(+0.23%) |
Oct 06, 2017 | 11.18 | 11.24 | 11.11 | 11.21 | 25,205 | -0.04(-0.33%) |
Oct 05, 2017 | 11.22 | 11.34 | 11.21 | 11.25 | 34,593 | +0.06(+0.57%) |
Oct 04, 2017 | 11.20 | 11.27 | 11.08 | 11.18 | 26,138 | -0.08(-0.70%) |
Oct 03, 2017 | 11.34 | 11.34 | 11.17 | 11.26 | 29,339 | -0.03(-0.28%) |
Oct 02, 2017 | 11.12 | 11.33 | 11.05 | 11.30 | 82,696 | +0.21(+1.90%) |
Sep 29, 2017 | 11.00 | 11.23 | 11.00 | 11.08 | 43,145 | +0.03(+0.24%) |
Sep 28, 2017 | 11.02 | 11.12 | 10.96 | 11.06 | 50,947 | +0.04(+0.33%) |
Sep 27, 2017 | 11.00 | 11.05 | 10.99 | 11.02 | 85,755 | +0.06(+0.57%) |
Sep 26, 2017 | 11.07 | 11.07 | 10.94 | 10.96 | 42,609 | -0.05(-0.47%) |
Sep 25, 2017 | 11.14 | 11.16 | 10.95 | 11.01 | 59,515 | -0.03(-0.28%) |
Sep 22, 2017 | 11.06 | 11.15 | 10.97 | 11.04 | 35,815 | +0.02(+0.14%) |
Sep 21, 2017 | 11.14 | 11.30 | 10.89 | 11.03 | 60,983 | -0.01(-0.05%) |
Sep 20, 2017 | 10.99 | 11.07 | 10.93 | 11.03 | 48,943 | -0.01(-0.09%) |
Sep 19, 2017 | 11.00 | 11.10 | 10.98 | 11.04 | 42,879 | +0.05(+0.42%) |
Sep 18, 2017 | 11.05 | 11.06 | 10.95 | 11.00 | 39,419 | -0.03(-0.28%) |
Sep 15, 2017 | 11.06 | 11.07 | 10.93 | 11.03 | 695,758 | -0.01(-0.05%) |
Sep 14, 2017 | 11.00 | 11.05 | 10.99 | 11.03 | 80,771 | +0.01(+0.09%) |
Sep 13, 2017 | 10.99 | 11.12 | 10.95 | 11.02 | 119,484 | +0.00(+0.00%) |
Sep 12, 2017 | 11.04 | 11.19 | 10.90 | 11.02 | 98,253 | -0.01(-0.05%) |
Sep 11, 2017 | 10.88 | 11.08 | 10.70 | 11.03 | 67,069 | +0.22(+2.01%) |
Sep 08, 2017 | 10.82 | 10.94 | 10.79 | 10.81 | 55,897 | +0.02(+0.14%) |
Sep 07, 2017 | 10.81 | 10.94 | 10.76 | 10.79 | 52,493 | -0.01(-0.05%) |
Sep 06, 2017 | 10.85 | 10.95 | 10.79 | 10.80 | 109,286 | +0.00(+0.00%) |
Sep 05, 2017 | 10.98 | 10.98 | 10.75 | 10.80 | 114,405 | -0.18(-1.65%) |
Sep 01, 2017 | 10.80 | 11.03 | 10.77 | 10.98 | 96,945 | +0.23(+2.12%) |
Aug 31, 2017 | 10.62 | 10.80 | 10.62 | 10.75 | 50,847 | +0.19(+1.76%) |
Aug 30, 2017 | 10.58 | 10.60 | 10.53 | 10.57 | 45,618 | -0.01(-0.10%) |
Aug 29, 2017 | 10.61 | 10.72 | 10.56 | 10.58 | 38,007 | -0.03(-0.24%) |
Aug 28, 2017 | 10.56 | 10.63 | 10.56 | 10.60 | 51,174 | +0.04(+0.39%) |
Aug 25, 2017 | 10.58 | 10.58 | 10.49 | 10.56 | 40,474 | +0.06(+0.59%) |
Aug 24, 2017 | 10.50 | 10.57 | 10.45 | 10.50 | 38,898 | +0.02(+0.20%) |
Aug 23, 2017 | 10.40 | 10.59 | 10.37 | 10.48 | 48,114 | +0.04(+0.35%) |
Aug 22, 2017 | 10.56 | 10.56 | 10.38 | 10.44 | 25,009 | -0.02(-0.20%) |
Aug 21, 2017 | 10.42 | 10.53 | 10.39 | 10.46 | 26,452 | +0.03(+0.30%) |
Aug 18, 2017 | 10.35 | 10.47 | 10.28 | 10.43 | 71,010 | +0.01(+0.05%) |
Aug 17, 2017 | 10.41 | 10.62 | 10.41 | 10.43 | 55,738 | -0.03(-0.25%) |
Aug 16, 2017 | 10.48 | 10.59 | 10.35 | 10.45 | 654,478 | +0.03(+0.30%) |
Aug 15, 2017 | 10.40 | 10.51 | 10.36 | 10.42 | 28,053 | -0.01(-0.05%) |
Aug 14, 2017 | 10.24 | 10.54 | 10.24 | 10.43 | 86,205 | +0.16(+1.51%) |
Aug 11, 2017 | 10.28 | 10.35 | 10.26 | 10.27 | 83,267 | +0.03(+0.25%) |
Aug 10, 2017 | 10.26 | 10.32 | 10.13 | 10.24 | 122,646 | -0.09(-0.85%) |
Aug 09, 2017 | 10.45 | 10.45 | 10.18 | 10.33 | 137,896 | -0.16(-1.48%) |
Aug 08, 2017 | 10.49 | 10.61 | 10.42 | 10.49 | 165,576 | +0.01(+0.10%) |
Aug 07, 2017 | 10.62 | 10.64 | 10.46 | 10.48 | 103,070 | -0.12(-1.17%) |
Aug 04, 2017 | 10.56 | 10.69 | 10.52 | 10.60 | 69,727 | -0.01(-0.10%) |
Aug 03, 2017 | 10.44 | 10.70 | 10.44 | 10.61 | 91,242 | +0.00(+0.00%) |
Aug 02, 2017 | 10.70 | 10.70 | 10.48 | 10.61 | 75,128 | -0.14(-1.30%) |