Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.66 | 10.76 | 10.52 | 10.55 | 820,625 | -0.16(-1.50%) |
Oct 30, 2017 | 10.71 | 11.00 | 10.39 | 10.71 | 672,533 | -0.19(-1.72%) |
Oct 27, 2017 | 10.79 | 10.98 | 10.60 | 10.90 | 637,867 | +0.13(+1.24%) |
Oct 26, 2017 | 10.36 | 10.79 | 10.30 | 10.76 | 512,099 | +0.40(+3.88%) |
Oct 25, 2017 | 10.66 | 10.68 | 10.38 | 10.36 | 609,367 | -0.32(-3.01%) |
Oct 24, 2017 | 10.76 | 10.87 | 10.66 | 10.68 | 549,209 | -0.08(-0.75%) |
Oct 23, 2017 | 11.09 | 11.09 | 10.68 | 10.76 | 688,559 | -0.29(-2.66%) |
Oct 20, 2017 | 10.92 | 11.13 | 10.90 | 11.06 | 407,853 | +0.11(+0.98%) |
Oct 19, 2017 | 10.79 | 10.99 | 10.71 | 10.95 | 349,161 | +0.01(+0.12%) |
Oct 18, 2017 | 11.11 | 11.14 | 10.71 | 10.94 | 736,305 | -0.15(-1.33%) |
Oct 17, 2017 | 11.06 | 11.09 | 10.95 | 11.09 | 422,887 | +0.05(+0.49%) |
Oct 16, 2017 | 11.09 | 11.09 | 10.90 | 11.03 | 607,705 | +0.00(+0.00%) |
Oct 13, 2017 | 11.03 | 11.06 | 10.92 | 11.03 | 866,786 | +0.08(+0.73%) |
Oct 12, 2017 | 10.90 | 11.08 | 10.82 | 10.95 | 925,078 | +0.05(+0.49%) |
Oct 11, 2017 | 10.44 | 10.95 | 10.31 | 10.90 | 966,768 | +0.48(+4.63%) |
Oct 10, 2017 | 10.34 | 10.52 | 10.34 | 10.42 | 375,075 | +0.11(+1.04%) |
Oct 09, 2017 | 10.23 | 10.52 | 10.23 | 10.31 | 466,365 | +0.08(+0.79%) |
Oct 06, 2017 | 10.44 | 10.44 | 10.17 | 10.23 | 397,737 | -0.24(-2.30%) |
Oct 05, 2017 | 10.15 | 10.50 | 10.01 | 10.47 | 623,298 | +0.40(+3.99%) |
Oct 04, 2017 | 10.17 | 10.20 | 9.987 | 10.07 | 350,101 | -0.13(-1.31%) |
Oct 03, 2017 | 10.15 | 10.31 | 10.09 | 10.20 | 477,962 | +0.03(+0.26%) |
Oct 02, 2017 | 10.36 | 10.58 | 10.17 | 10.17 | 782,756 | -0.19(-1.81%) |
Sep 29, 2017 | 10.04 | 10.39 | 10.01 | 10.36 | 963,808 | +0.37(+3.75%) |
Sep 28, 2017 | 10.01 | 10.07 | 9.853 | 9.987 | 635,482 | +0.00(+0.00%) |
Sep 27, 2017 | 10.12 | 10.17 | 9.947 | 9.987 | 350,235 | -0.13(-1.32%) |
Sep 26, 2017 | 9.934 | 10.24 | 9.934 | 10.12 | 469,542 | +0.16(+1.61%) |
Sep 25, 2017 | 9.880 | 10.07 | 9.827 | 9.961 | 475,362 | +0.03(+0.27%) |
Sep 22, 2017 | 9.853 | 10.04 | 9.827 | 9.934 | 488,156 | +0.03(+0.27%) |
Sep 21, 2017 | 10.20 | 10.20 | 9.853 | 9.907 | 460,595 | -0.27(-2.63%) |
Sep 20, 2017 | 10.17 | 10.39 | 10.09 | 10.17 | 290,795 | +0.05(+0.53%) |
Sep 19, 2017 | 10.23 | 10.32 | 9.961 | 10.12 | 380,251 | -0.03(-0.26%) |
Sep 18, 2017 | 10.15 | 10.31 | 10.04 | 10.15 | 655,521 | +0.05(+0.53%) |
Sep 15, 2017 | 9.961 | 10.09 | 9.886 | 10.09 | 556,707 | +0.11(+1.07%) |
Sep 14, 2017 | 9.987 | 10.07 | 9.827 | 9.987 | 352,480 | +0.00(+0.00%) |
Sep 13, 2017 | 9.746 | 10.09 | 9.746 | 9.987 | 341,090 | +0.16(+1.63%) |
Sep 12, 2017 | 9.666 | 9.880 | 9.639 | 9.827 | 629,305 | +0.13(+1.38%) |
Sep 11, 2017 | 9.693 | 9.907 | 9.639 | 9.693 | 432,495 | +0.00(+0.00%) |
Sep 08, 2017 | 9.934 | 9.961 | 9.693 | 9.693 | 390,948 | -0.24(-2.43%) |
Sep 07, 2017 | 10.17 | 10.28 | 9.907 | 9.934 | 421,317 | -0.29(-2.88%) |
Sep 06, 2017 | 9.987 | 10.28 | 9.961 | 10.23 | 310,449 | +0.21(+2.14%) |
Sep 05, 2017 | 10.20 | 10.28 | 9.987 | 10.01 | 355,854 | -0.19(-1.84%) |
Sep 01, 2017 | 10.20 | 10.42 | 10.12 | 10.20 | 345,763 | +0.08(+0.79%) |
Aug 31, 2017 | 9.961 | 10.26 | 9.907 | 10.12 | 676,335 | +0.19(+1.89%) |
Aug 30, 2017 | 9.880 | 9.961 | 9.800 | 9.934 | 299,256 | +0.00(+0.00%) |
Aug 29, 2017 | 9.720 | 9.934 | 9.720 | 9.934 | 183,084 | +0.13(+1.37%) |
Aug 28, 2017 | 9.907 | 9.961 | 9.706 | 9.800 | 263,299 | -0.05(-0.54%) |
Aug 25, 2017 | 9.586 | 9.907 | 9.586 | 9.853 | 411,274 | +0.29(+3.08%) |
Aug 24, 2017 | 9.639 | 9.693 | 9.452 | 9.559 | 566,746 | -0.11(-1.11%) |
Aug 23, 2017 | 9.666 | 9.746 | 9.586 | 9.666 | 362,825 | -0.03(-0.28%) |
Aug 22, 2017 | 9.639 | 9.773 | 9.639 | 9.693 | 346,088 | +0.03(+0.28%) |
Aug 21, 2017 | 9.853 | 9.961 | 9.559 | 9.666 | 550,812 | -0.27(-2.70%) |
Aug 18, 2017 | 9.934 | 10.01 | 9.720 | 9.934 | 770,357 | +0.03(+0.27%) |
Aug 17, 2017 | 9.827 | 9.961 | 9.773 | 9.907 | 420,295 | +0.08(+0.82%) |
Aug 16, 2017 | 9.853 | 10.01 | 9.800 | 9.827 | 314,516 | +0.00(+0.00%) |
Aug 15, 2017 | 9.800 | 9.853 | 9.666 | 9.827 | 511,477 | +0.05(+0.55%) |
Aug 14, 2017 | 10.09 | 10.09 | 9.693 | 9.773 | 534,991 | -0.19(-1.88%) |
Aug 11, 2017 | 9.827 | 10.12 | 9.817 | 9.961 | 609,156 | +0.16(+1.64%) |
Aug 10, 2017 | 10.09 | 10.09 | 9.746 | 9.800 | 500,716 | -0.32(-3.18%) |
Aug 09, 2017 | 10.04 | 10.17 | 9.951 | 10.12 | 612,426 | +0.08(+0.80%) |
Aug 08, 2017 | 10.31 | 10.58 | 9.987 | 10.04 | 674,902 | -0.29(-2.85%) |
Aug 07, 2017 | 10.42 | 10.57 | 10.31 | 10.34 | 658,359 | -0.03(-0.26%) |
Aug 04, 2017 | 10.26 | 10.42 | 10.17 | 10.36 | 439,884 | +0.16(+1.57%) |
Aug 03, 2017 | 10.42 | 10.55 | 10.17 | 10.20 | 739,803 | -0.11(-1.04%) |
Aug 02, 2017 | 10.39 | 10.65 | 10.18 | 10.31 | 1,246,463 | -0.10(-1.00%) |