Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.850 | 10.02 | 9.740 | 9.850 | 394,138 | -0.01(-0.10%) |
Oct 30, 2017 | 10.22 | 10.25 | 9.400 | 9.860 | 377,711 | -0.44(-4.27%) |
Oct 27, 2017 | 10.20 | 10.47 | 10.19 | 10.30 | 192,896 | +0.10(+0.98%) |
Oct 26, 2017 | 10.12 | 10.45 | 10.01 | 10.20 | 161,289 | +0.12(+1.19%) |
Oct 25, 2017 | 10.02 | 10.20 | 9.955 | 10.08 | 303,347 | +0.08(+0.80%) |
Oct 24, 2017 | 10.17 | 10.18 | 9.830 | 10.00 | 362,207 | -0.09(-0.89%) |
Oct 23, 2017 | 9.910 | 10.15 | 9.800 | 10.09 | 205,153 | +0.11(+1.10%) |
Oct 20, 2017 | 10.08 | 10.08 | 9.915 | 9.980 | 118,132 | +0.00(+0.00%) |
Oct 19, 2017 | 9.790 | 9.990 | 9.614 | 9.980 | 173,199 | +0.16(+1.63%) |
Oct 18, 2017 | 10.11 | 10.11 | 9.720 | 9.820 | 369,737 | -0.18(-1.80%) |
Oct 17, 2017 | 10.30 | 10.31 | 9.910 | 10.00 | 355,798 | -0.34(-3.29%) |
Oct 16, 2017 | 10.35 | 10.40 | 10.28 | 10.34 | 130,603 | -0.03(-0.29%) |
Oct 13, 2017 | 10.61 | 10.70 | 10.35 | 10.37 | 109,515 | -0.13(-1.24%) |
Oct 12, 2017 | 10.55 | 10.69 | 10.49 | 10.50 | 104,558 | -0.05(-0.47%) |
Oct 11, 2017 | 10.60 | 10.68 | 10.47 | 10.55 | 87,217 | +0.02(+0.19%) |
Oct 10, 2017 | 10.46 | 10.54 | 10.37 | 10.53 | 84,247 | +0.03(+0.29%) |
Oct 09, 2017 | 10.50 | 10.75 | 10.47 | 10.50 | 104,983 | +0.06(+0.57%) |
Oct 06, 2017 | 10.36 | 10.46 | 10.32 | 10.44 | 86,950 | +0.08(+0.77%) |
Oct 05, 2017 | 10.54 | 10.55 | 10.33 | 10.36 | 135,555 | -0.14(-1.33%) |
Oct 04, 2017 | 10.49 | 10.63 | 10.41 | 10.50 | 133,523 | +0.00(+0.00%) |
Oct 03, 2017 | 10.45 | 10.51 | 10.31 | 10.50 | 286,163 | +0.06(+0.57%) |
Oct 02, 2017 | 10.55 | 10.60 | 10.23 | 10.44 | 381,535 | -0.03(-0.29%) |
Sep 29, 2017 | 10.65 | 10.68 | 10.44 | 10.47 | 299,788 | -0.17(-1.60%) |
Sep 28, 2017 | 11.30 | 11.32 | 10.21 | 10.64 | 624,491 | -0.80(-6.99%) |
Sep 27, 2017 | 10.85 | 11.49 | 10.85 | 11.44 | 347,109 | +0.65(+6.02%) |
Sep 26, 2017 | 10.61 | 10.84 | 10.58 | 10.79 | 168,898 | +0.13(+1.22%) |
Sep 25, 2017 | 10.43 | 10.67 | 10.38 | 10.66 | 215,678 | +0.21(+2.01%) |
Sep 22, 2017 | 10.47 | 10.60 | 10.40 | 10.45 | 111,590 | -0.01(-0.10%) |
Sep 21, 2017 | 10.44 | 10.54 | 10.36 | 10.46 | 112,969 | -0.04(-0.38%) |
Sep 20, 2017 | 10.45 | 10.64 | 10.39 | 10.50 | 176,818 | +0.05(+0.48%) |
Sep 19, 2017 | 10.66 | 10.66 | 10.37 | 10.45 | 285,745 | -0.21(-1.97%) |
Sep 18, 2017 | 10.85 | 10.93 | 10.35 | 10.66 | 332,038 | -0.20(-1.84%) |
Sep 15, 2017 | 10.99 | 10.99 | 10.75 | 10.86 | 391,420 | -0.08(-0.73%) |
Sep 14, 2017 | 10.84 | 10.96 | 10.81 | 10.94 | 119,081 | +0.05(+0.46%) |
Sep 13, 2017 | 10.92 | 11.12 | 10.82 | 10.89 | 216,099 | -0.11(-1.00%) |
Sep 12, 2017 | 11.11 | 11.19 | 10.95 | 11.00 | 109,726 | -0.09(-0.81%) |
Sep 11, 2017 | 11.19 | 11.22 | 11.03 | 11.09 | 120,649 | -0.02(-0.18%) |
Sep 08, 2017 | 11.12 | 11.18 | 11.06 | 11.11 | 139,095 | -0.04(-0.36%) |
Sep 07, 2017 | 11.32 | 11.34 | 11.14 | 11.15 | 128,192 | -0.14(-1.24%) |
Sep 06, 2017 | 11.31 | 11.40 | 11.17 | 11.29 | 105,312 | -0.01(-0.09%) |
Sep 05, 2017 | 11.29 | 11.50 | 11.12 | 11.30 | 162,305 | -0.05(-0.44%) |
Sep 01, 2017 | 11.26 | 11.35 | 11.11 | 11.35 | 98,512 | +0.10(+0.89%) |
Aug 31, 2017 | 11.20 | 11.25 | 11.10 | 11.25 | 181,500 | +0.07(+0.63%) |
Aug 30, 2017 | 11.05 | 11.27 | 11.05 | 11.18 | 90,223 | +0.09(+0.81%) |
Aug 29, 2017 | 11.03 | 11.16 | 10.94 | 11.09 | 92,758 | +0.00(+0.00%) |
Aug 28, 2017 | 11.05 | 11.16 | 11.00 | 11.09 | 83,530 | +0.08(+0.73%) |
Aug 25, 2017 | 11.18 | 11.23 | 10.99 | 11.01 | 79,505 | -0.15(-1.34%) |
Aug 24, 2017 | 11.01 | 11.33 | 11.01 | 11.16 | 348,420 | +0.15(+1.36%) |
Aug 23, 2017 | 10.89 | 11.07 | 10.83 | 11.01 | 135,829 | +0.07(+0.64%) |
Aug 22, 2017 | 10.93 | 11.05 | 10.84 | 10.94 | 101,268 | +0.06(+0.55%) |
Aug 21, 2017 | 10.77 | 10.98 | 10.55 | 10.88 | 201,896 | +0.10(+0.93%) |
Aug 18, 2017 | 10.90 | 10.91 | 10.75 | 10.78 | 153,647 | -0.22(-2.00%) |
Aug 17, 2017 | 10.99 | 11.22 | 10.93 | 11.00 | 210,187 | -0.08(-0.72%) |
Aug 16, 2017 | 11.24 | 11.32 | 11.04 | 11.08 | 170,607 | -0.16(-1.42%) |
Aug 15, 2017 | 11.38 | 11.50 | 11.17 | 11.24 | 200,111 | -0.07(-0.62%) |
Aug 14, 2017 | 11.15 | 11.35 | 10.94 | 11.31 | 220,442 | +0.25(+2.26%) |
Aug 11, 2017 | 10.89 | 11.19 | 10.74 | 11.06 | 136,663 | +0.07(+0.64%) |
Aug 10, 2017 | 11.21 | 11.47 | 10.89 | 10.99 | 228,675 | -0.19(-1.70%) |
Aug 09, 2017 | 11.28 | 11.28 | 11.09 | 11.18 | 89,415 | -0.11(-0.97%) |
Aug 08, 2017 | 11.28 | 11.52 | 11.16 | 11.29 | 188,049 | -0.05(-0.44%) |
Aug 07, 2017 | 11.40 | 11.42 | 11.22 | 11.34 | 141,218 | -0.08(-0.70%) |
Aug 04, 2017 | 11.17 | 11.42 | 11.12 | 11.42 | 193,398 | +0.25(+2.24%) |
Aug 03, 2017 | 11.05 | 11.21 | 11.00 | 11.17 | 127,925 | +0.09(+0.81%) |
Aug 02, 2017 | 11.37 | 11.39 | 10.87 | 11.08 | 147,948 | -0.09(-0.81%) |