Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.55 | 11.90 | 11.25 | 11.50 | 697,071 | +0.35(+3.14%) |
Oct 30, 2017 | 10.75 | 11.30 | 10.70 | 11.15 | 778,800 | +0.35(+3.24%) |
Oct 27, 2017 | 11.45 | 11.45 | 10.75 | 10.80 | 758,276 | -0.70(-6.09%) |
Oct 26, 2017 | 11.60 | 11.65 | 11.35 | 11.50 | 305,869 | +0.00(+0.00%) |
Oct 25, 2017 | 11.55 | 11.61 | 11.20 | 11.50 | 353,206 | +0.00(+0.00%) |
Oct 24, 2017 | 11.80 | 11.81 | 11.40 | 11.50 | 433,615 | -0.40(-3.36%) |
Oct 23, 2017 | 12.10 | 12.26 | 11.85 | 11.90 | 498,960 | -0.20(-1.65%) |
Oct 20, 2017 | 11.85 | 12.10 | 11.72 | 12.10 | 314,177 | +0.40(+3.42%) |
Oct 19, 2017 | 11.60 | 11.75 | 11.21 | 11.70 | 230,308 | -0.05(-0.43%) |
Oct 18, 2017 | 11.65 | 11.95 | 11.50 | 11.75 | 430,649 | +0.00(+0.00%) |
Oct 17, 2017 | 11.40 | 11.75 | 11.40 | 11.75 | 501,811 | +0.45(+3.98%) |
Oct 16, 2017 | 11.35 | 11.35 | 11.15 | 11.30 | 417,060 | +0.15(+1.35%) |
Oct 13, 2017 | 11.25 | 11.45 | 10.95 | 11.15 | 378,980 | -0.05(-0.45%) |
Oct 12, 2017 | 11.25 | 11.28 | 11.00 | 11.20 | 172,932 | -0.05(-0.44%) |
Oct 11, 2017 | 11.40 | 11.45 | 11.00 | 11.25 | 260,618 | -0.15(-1.32%) |
Oct 10, 2017 | 10.90 | 11.43 | 10.85 | 11.40 | 441,109 | +0.60(+5.56%) |
Oct 09, 2017 | 11.05 | 11.05 | 10.70 | 10.80 | 216,730 | -0.15(-1.37%) |
Oct 06, 2017 | 11.15 | 11.20 | 10.85 | 10.95 | 192,127 | -0.25(-2.23%) |
Oct 05, 2017 | 11.15 | 11.20 | 11.00 | 11.20 | 276,933 | +0.10(+0.90%) |
Oct 04, 2017 | 11.05 | 11.15 | 10.95 | 11.10 | 299,740 | +0.10(+0.91%) |
Oct 03, 2017 | 10.95 | 11.10 | 10.80 | 11.00 | 363,854 | +0.15(+1.38%) |
Oct 02, 2017 | 10.95 | 11.15 | 10.70 | 10.85 | 330,796 | -0.15(-1.36%) |
Sep 29, 2017 | 10.90 | 11.00 | 10.75 | 11.00 | 203,689 | +0.05(+0.46%) |
Sep 28, 2017 | 10.75 | 11.00 | 10.62 | 10.95 | 215,818 | +0.15(+1.39%) |
Sep 27, 2017 | 10.70 | 10.90 | 10.55 | 10.80 | 485,616 | +0.20(+1.89%) |
Sep 26, 2017 | 10.60 | 10.90 | 10.30 | 10.60 | 815,129 | +0.00(+0.00%) |
Sep 25, 2017 | 10.30 | 10.72 | 10.30 | 10.60 | 447,537 | +0.20(+1.92%) |
Sep 22, 2017 | 10.15 | 10.40 | 9.950 | 10.40 | 197,115 | +0.25(+2.46%) |
Sep 21, 2017 | 10.10 | 10.20 | 9.950 | 10.15 | 253,857 | +0.10(+1.00%) |
Sep 20, 2017 | 9.900 | 10.12 | 9.700 | 10.05 | 366,901 | +0.05(+0.50%) |
Sep 19, 2017 | 9.900 | 10.07 | 9.600 | 10.00 | 351,708 | +0.15(+1.52%) |
Sep 18, 2017 | 9.750 | 9.900 | 9.450 | 9.850 | 276,329 | +0.10(+1.03%) |
Sep 15, 2017 | 9.300 | 9.750 | 9.150 | 9.750 | 373,898 | +0.35(+3.72%) |
Sep 14, 2017 | 9.500 | 9.500 | 9.150 | 9.400 | 265,479 | -0.10(-1.05%) |
Sep 13, 2017 | 9.350 | 9.550 | 9.250 | 9.500 | 276,964 | +0.10(+1.06%) |
Sep 12, 2017 | 9.650 | 9.650 | 9.150 | 9.400 | 600,468 | -0.25(-2.59%) |
Sep 11, 2017 | 9.450 | 9.800 | 9.450 | 9.650 | 281,799 | +0.20(+2.12%) |
Sep 08, 2017 | 9.450 | 9.500 | 9.000 | 9.450 | 300,717 | +0.00(+0.00%) |
Sep 07, 2017 | 9.400 | 9.575 | 9.350 | 9.450 | 224,725 | +0.10(+1.07%) |
Sep 06, 2017 | 9.400 | 9.750 | 9.300 | 9.350 | 286,000 | +0.05(+0.54%) |
Sep 05, 2017 | 9.800 | 9.850 | 9.250 | 9.300 | 373,504 | -0.45(-4.62%) |
Sep 01, 2017 | 10.15 | 10.20 | 9.700 | 9.750 | 179,156 | -0.45(-4.41%) |
Aug 31, 2017 | 9.800 | 10.23 | 9.700 | 10.20 | 265,882 | +0.35(+3.55%) |
Aug 30, 2017 | 9.800 | 10.10 | 9.650 | 9.850 | 197,005 | +0.10(+1.03%) |
Aug 29, 2017 | 9.950 | 9.950 | 9.650 | 9.750 | 247,306 | -0.25(-2.50%) |
Aug 28, 2017 | 10.20 | 10.20 | 9.875 | 10.00 | 191,774 | -0.10(-0.99%) |
Aug 25, 2017 | 9.950 | 10.20 | 9.800 | 10.10 | 309,680 | +0.25(+2.54%) |
Aug 24, 2017 | 10.25 | 10.35 | 9.750 | 9.850 | 567,378 | -0.40(-3.90%) |
Aug 23, 2017 | 10.25 | 10.35 | 10.15 | 10.25 | 327,460 | +0.00(+0.00%) |
Aug 22, 2017 | 10.20 | 10.38 | 10.00 | 10.25 | 305,363 | +0.15(+1.49%) |
Aug 21, 2017 | 10.05 | 10.20 | 9.950 | 10.10 | 148,172 | -0.05(-0.49%) |
Aug 18, 2017 | 10.05 | 10.35 | 10.05 | 10.15 | 349,231 | -0.05(-0.49%) |
Aug 17, 2017 | 10.35 | 10.45 | 10.20 | 10.20 | 258,081 | -0.15(-1.45%) |
Aug 16, 2017 | 10.50 | 10.70 | 10.32 | 10.35 | 216,509 | -0.05(-0.48%) |
Aug 15, 2017 | 10.70 | 10.75 | 10.35 | 10.40 | 234,288 | -0.25(-2.35%) |
Aug 14, 2017 | 10.80 | 10.85 | 10.55 | 10.65 | 306,991 | -0.05(-0.47%) |
Aug 11, 2017 | 10.75 | 10.85 | 10.60 | 10.70 | 530,531 | +0.00(+0.00%) |
Aug 10, 2017 | 11.15 | 11.25 | 10.60 | 10.70 | 513,540 | -0.60(-5.31%) |
Aug 09, 2017 | 10.80 | 11.43 | 10.60 | 11.30 | 717,479 | +0.45(+4.15%) |
Aug 08, 2017 | 10.60 | 11.00 | 10.20 | 10.85 | 1,104,141 | +1.50(+16.04%) |
Aug 07, 2017 | 9.550 | 9.650 | 9.200 | 9.350 | 366,989 | -0.30(-3.11%) |
Aug 04, 2017 | 9.750 | 9.850 | 9.450 | 9.650 | 234,310 | -0.10(-1.03%) |
Aug 03, 2017 | 9.550 | 9.950 | 9.300 | 9.750 | 208,702 | +0.15(+1.56%) |
Aug 02, 2017 | 9.900 | 9.900 | 9.500 | 9.600 | 218,054 | -0.25(-2.54%) |