Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.52 | 10.55 | 10.43 | 10.55 | 1,567,275 | +0.06(+0.58%) |
Oct 30, 2017 | 10.56 | 10.56 | 10.44 | 10.49 | 2,065,748 | -0.03(-0.29%) |
Oct 27, 2017 | 10.52 | 10.54 | 10.44 | 10.52 | 2,856,628 | +0.04(+0.35%) |
Oct 26, 2017 | 10.55 | 10.57 | 10.44 | 10.48 | 2,828,409 | -0.02(-0.17%) |
Oct 25, 2017 | 10.57 | 10.60 | 10.42 | 10.50 | 2,229,653 | -0.07(-0.63%) |
Oct 24, 2017 | 10.55 | 10.63 | 10.51 | 10.57 | 3,623,990 | +0.02(+0.17%) |
Oct 23, 2017 | 10.47 | 10.55 | 10.40 | 10.55 | 2,775,763 | +0.09(+0.87%) |
Oct 20, 2017 | 10.52 | 10.61 | 10.39 | 10.46 | 2,601,975 | -0.07(-0.63%) |
Oct 19, 2017 | 10.78 | 10.78 | 10.32 | 10.52 | 6,084,994 | -0.29(-2.68%) |
Oct 18, 2017 | 10.83 | 10.86 | 10.79 | 10.81 | 1,564,970 | -0.01(-0.11%) |
Oct 17, 2017 | 10.85 | 10.89 | 10.80 | 10.83 | 1,752,084 | -0.05(-0.50%) |
Oct 16, 2017 | 10.92 | 10.96 | 10.87 | 10.88 | 2,189,880 | -0.04(-0.33%) |
Oct 13, 2017 | 10.95 | 10.96 | 10.84 | 10.92 | 1,899,105 | -0.01(-0.05%) |
Oct 12, 2017 | 10.86 | 10.93 | 10.86 | 10.92 | 1,787,544 | +0.05(+0.50%) |
Oct 11, 2017 | 10.83 | 10.91 | 10.79 | 10.87 | 1,847,497 | +0.09(+0.84%) |
Oct 10, 2017 | 10.80 | 10.85 | 10.71 | 10.78 | 1,826,767 | +0.04(+0.34%) |
Oct 09, 2017 | 10.75 | 10.78 | 10.73 | 10.74 | 1,067,932 | -0.01(-0.06%) |
Oct 06, 2017 | 10.72 | 10.77 | 10.61 | 10.75 | 1,822,426 | -0.01(-0.06%) |
Oct 05, 2017 | 10.72 | 10.82 | 10.68 | 10.75 | 2,955,903 | +0.05(+0.45%) |
Oct 04, 2017 | 10.60 | 10.71 | 10.59 | 10.71 | 2,324,780 | +0.08(+0.80%) |
Oct 03, 2017 | 10.53 | 10.64 | 10.53 | 10.62 | 2,524,558 | +0.13(+1.27%) |
Oct 02, 2017 | 10.49 | 10.57 | 10.46 | 10.49 | 4,282,985 | +0.04(+0.34%) |
Sep 29, 2017 | 10.50 | 10.50 | 10.38 | 10.45 | 4,462,060 | -0.04(-0.34%) |
Sep 28, 2017 | 10.47 | 10.52 | 10.42 | 10.49 | 2,918,140 | +0.02(+0.23%) |
Sep 27, 2017 | 10.40 | 10.48 | 10.33 | 10.46 | 3,887,056 | +0.05(+0.46%) |
Sep 26, 2017 | 10.42 | 10.51 | 10.39 | 10.42 | 2,294,861 | +0.01(+0.11%) |
Sep 25, 2017 | 10.34 | 10.43 | 10.30 | 10.40 | 2,069,649 | +0.08(+0.75%) |
Sep 22, 2017 | 10.32 | 10.43 | 10.28 | 10.33 | 4,002,405 | +0.04(+0.35%) |
Sep 21, 2017 | 10.26 | 10.43 | 10.21 | 10.29 | 5,491,031 | +0.04(+0.35%) |
Sep 20, 2017 | 10.13 | 10.27 | 10.12 | 10.26 | 2,612,548 | +0.13(+1.24%) |
Sep 19, 2017 | 10.21 | 10.21 | 10.09 | 10.13 | 1,669,912 | -0.02(-0.18%) |
Sep 18, 2017 | 10.20 | 10.21 | 10.09 | 10.15 | 1,332,628 | -0.04(-0.35%) |
Sep 15, 2017 | 10.15 | 10.20 | 10.05 | 10.18 | 1,879,039 | +0.01(+0.06%) |
Sep 14, 2017 | 10.02 | 10.18 | 9.987 | 10.18 | 1,211,974 | +0.16(+1.61%) |
Sep 13, 2017 | 10.17 | 10.18 | 10.01 | 10.02 | 1,341,822 | -0.14(-1.35%) |
Sep 12, 2017 | 10.18 | 10.26 | 10.11 | 10.15 | 1,564,737 | -0.02(-0.23%) |
Sep 11, 2017 | 10.03 | 10.21 | 10.03 | 10.18 | 2,020,713 | +0.19(+1.92%) |
Sep 08, 2017 | 10.03 | 10.06 | 9.975 | 9.987 | 2,649,148 | -0.07(-0.65%) |
Sep 07, 2017 | 10.17 | 10.21 | 10.02 | 10.05 | 1,976,566 | -0.11(-1.06%) |
Sep 06, 2017 | 10.24 | 10.29 | 10.16 | 10.16 | 1,845,234 | -0.04(-0.41%) |
Sep 05, 2017 | 10.35 | 10.36 | 10.14 | 10.20 | 1,671,908 | -0.12(-1.16%) |
Sep 01, 2017 | 10.26 | 10.35 | 10.20 | 10.32 | 1,172,502 | +0.05(+0.52%) |
Aug 31, 2017 | 10.10 | 10.28 | 10.04 | 10.27 | 1,951,049 | +0.20(+2.02%) |
Aug 30, 2017 | 9.987 | 10.07 | 9.930 | 10.06 | 1,607,846 | +0.06(+0.60%) |
Aug 29, 2017 | 10.05 | 10.06 | 9.981 | 10.00 | 1,274,398 | -0.02(-0.18%) |
Aug 28, 2017 | 10.23 | 10.27 | 10.02 | 10.02 | 1,756,225 | -0.20(-1.93%) |
Aug 25, 2017 | 10.20 | 10.24 | 10.16 | 10.22 | 1,839,389 | +0.03(+0.29%) |
Aug 24, 2017 | 10.08 | 10.28 | 10.05 | 10.19 | 4,581,716 | +0.14(+1.37%) |
Aug 23, 2017 | 9.945 | 10.08 | 9.921 | 10.05 | 811,968 | +0.09(+0.90%) |
Aug 22, 2017 | 10.01 | 10.04 | 9.927 | 9.963 | 1,287,395 | -0.05(-0.48%) |
Aug 21, 2017 | 9.951 | 10.03 | 9.921 | 10.01 | 922,371 | +0.07(+0.66%) |
Aug 18, 2017 | 10.02 | 10.02 | 9.909 | 9.945 | 1,057,160 | -0.10(-0.95%) |
Aug 17, 2017 | 10.05 | 10.12 | 10.03 | 10.04 | 1,169,705 | +0.00(+0.00%) |
Aug 16, 2017 | 10.03 | 10.09 | 10.03 | 10.04 | 1,795,488 | +0.03(+0.30%) |
Aug 15, 2017 | 10.03 | 10.07 | 9.957 | 10.01 | 1,347,799 | -0.04(-0.42%) |
Aug 14, 2017 | 9.963 | 10.08 | 9.951 | 10.05 | 1,956,306 | +0.14(+1.45%) |
Aug 11, 2017 | 9.909 | 9.975 | 9.855 | 9.909 | 1,850,410 | -0.08(-0.84%) |
Aug 10, 2017 | 10.07 | 10.07 | 9.969 | 9.992 | 1,500,601 | -0.05(-0.54%) |
Aug 09, 2017 | 10.14 | 10.15 | 9.963 | 10.05 | 2,161,919 | -0.08(-0.77%) |
Aug 08, 2017 | 10.06 | 10.13 | 10.04 | 10.12 | 2,088,721 | +0.05(+0.47%) |
Aug 07, 2017 | 10.15 | 10.15 | 10.05 | 10.08 | 1,265,513 | -0.07(-0.65%) |
Aug 04, 2017 | 10.18 | 10.24 | 10.09 | 10.14 | 1,909,584 | -0.03(-0.29%) |
Aug 03, 2017 | 10.12 | 10.18 | 10.07 | 10.17 | 1,989,370 | +0.04(+0.41%) |
Aug 02, 2017 | 10.12 | 10.17 | 10.04 | 10.13 | 1,493,012 | -0.02(-0.24%) |