Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.41 | 10.59 | 10.40 | 10.57 | 1,833,678 | +0.22(+2.14%) |
Oct 30, 2017 | 10.58 | 10.60 | 10.33 | 10.35 | 898,398 | -0.28(-2.66%) |
Oct 27, 2017 | 10.76 | 10.80 | 10.59 | 10.64 | 880,988 | -0.12(-1.15%) |
Oct 26, 2017 | 10.71 | 10.79 | 10.71 | 10.76 | 827,049 | +0.07(+0.66%) |
Oct 25, 2017 | 10.78 | 10.79 | 10.64 | 10.69 | 1,127,008 | -0.11(-0.98%) |
Oct 24, 2017 | 10.75 | 10.87 | 10.73 | 10.79 | 994,396 | +0.07(+0.66%) |
Oct 23, 2017 | 10.87 | 10.90 | 10.71 | 10.72 | 531,220 | -0.18(-1.63%) |
Oct 20, 2017 | 10.87 | 10.95 | 10.85 | 10.90 | 880,855 | +0.12(+1.07%) |
Oct 19, 2017 | 10.82 | 10.87 | 10.78 | 10.79 | 556,256 | -0.06(-0.57%) |
Oct 18, 2017 | 10.74 | 10.93 | 10.74 | 10.85 | 660,692 | +0.11(+0.99%) |
Oct 17, 2017 | 11.08 | 11.11 | 10.74 | 10.74 | 1,259,108 | -0.42(-3.73%) |
Oct 16, 2017 | 11.14 | 11.19 | 11.05 | 11.16 | 864,321 | +0.10(+0.88%) |
Oct 13, 2017 | 11.17 | 11.19 | 11.06 | 11.06 | 690,411 | -0.06(-0.56%) |
Oct 12, 2017 | 11.10 | 11.21 | 11.08 | 11.12 | 752,967 | -0.02(-0.16%) |
Oct 11, 2017 | 11.22 | 11.27 | 11.14 | 11.14 | 692,980 | -0.06(-0.55%) |
Oct 10, 2017 | 11.26 | 11.30 | 11.13 | 11.20 | 606,471 | +0.00(+0.00%) |
Oct 09, 2017 | 11.33 | 11.34 | 11.18 | 11.20 | 652,998 | -0.08(-0.71%) |
Oct 06, 2017 | 11.22 | 11.33 | 11.20 | 11.28 | 631,376 | +0.01(+0.08%) |
Oct 05, 2017 | 11.38 | 11.39 | 11.26 | 11.27 | 636,068 | -0.08(-0.70%) |
Oct 04, 2017 | 11.46 | 11.50 | 11.33 | 11.35 | 1,334,968 | -0.08(-0.70%) |
Oct 03, 2017 | 11.41 | 11.44 | 11.30 | 11.43 | 814,713 | +0.04(+0.31%) |
Oct 02, 2017 | 11.33 | 11.45 | 11.27 | 11.40 | 1,008,703 | +0.06(+0.55%) |
Sep 29, 2017 | 11.40 | 11.41 | 11.33 | 11.33 | 976,527 | -0.07(-0.62%) |
Sep 28, 2017 | 11.34 | 11.43 | 11.23 | 11.41 | 773,141 | +0.05(+0.47%) |
Sep 27, 2017 | 11.41 | 11.13 | 11.35 | 881,418 | +0.18(+1.58%) | |
Sep 26, 2017 | 11.17 | 11.24 | 11.16 | 11.18 | 528,542 | +0.04(+0.32%) |
Sep 25, 2017 | 11.18 | 11.26 | 11.05 | 11.14 | 533,068 | -0.05(-0.48%) |
Sep 22, 2017 | 11.10 | 11.25 | 11.10 | 11.19 | 585,144 | +0.12(+1.04%) |
Sep 21, 2017 | 10.96 | 11.11 | 10.94 | 11.08 | 819,471 | +0.12(+1.05%) |
Sep 20, 2017 | 10.80 | 11.05 | 10.80 | 10.96 | 1,815,519 | +0.16(+1.48%) |
Sep 19, 2017 | 10.79 | 10.88 | 10.76 | 10.80 | 1,704,884 | +0.04(+0.41%) |
Sep 18, 2017 | 11.01 | 11.08 | 10.74 | 10.76 | 1,500,062 | -0.11(-0.98%) |
Sep 15, 2017 | 10.74 | 10.95 | 10.74 | 10.87 | 3,601,569 | +0.10(+0.90%) |
Sep 14, 2017 | 10.78 | 10.81 | 10.66 | 10.77 | 1,411,256 | +0.02(+0.16%) |
Sep 13, 2017 | 10.82 | 11.00 | 10.73 | 10.75 | 1,809,139 | -0.10(-0.90%) |
Sep 12, 2017 | 10.75 | 11.00 | 10.73 | 10.85 | 1,064,617 | +0.13(+1.24%) |
Sep 11, 2017 | 10.77 | 10.77 | 10.55 | 10.71 | 1,798,404 | +0.02(+0.17%) |
Sep 08, 2017 | 10.79 | 10.82 | 10.69 | 10.70 | 930,772 | -0.11(-0.98%) |
Sep 07, 2017 | 10.76 | 10.85 | 10.68 | 10.80 | 760,027 | +0.09(+0.83%) |
Sep 06, 2017 | 10.95 | 10.98 | 10.71 | 10.71 | 1,002,667 | -0.15(-1.39%) |
Sep 05, 2017 | 11.16 | 11.18 | 10.87 | 10.87 | 1,385,002 | +0.08(+0.74%) |
Sep 01, 2017 | 10.65 | 10.80 | 10.64 | 10.79 | 888,206 | +0.17(+1.58%) |
Aug 31, 2017 | 10.43 | 10.66 | 10.42 | 10.62 | 905,357 | +0.22(+2.13%) |
Aug 30, 2017 | 10.20 | 10.44 | 10.18 | 10.40 | 1,404,714 | +0.21(+2.09%) |
Aug 29, 2017 | 10.19 | 10.21 | 10.12 | 10.18 | 1,832,157 | -0.04(-0.43%) |
Aug 28, 2017 | 10.38 | 10.38 | 10.23 | 10.23 | 796,267 | -0.11(-1.03%) |
Aug 25, 2017 | 10.37 | 10.37 | 10.28 | 10.33 | 759,943 | +0.04(+0.43%) |
Aug 24, 2017 | 10.36 | 10.36 | 10.27 | 10.29 | 418,023 | -0.02(-0.17%) |
Aug 23, 2017 | 10.35 | 10.37 | 10.30 | 10.31 | 756,726 | -0.13(-1.27%) |
Aug 22, 2017 | 10.43 | 10.51 | 10.35 | 10.44 | 467,418 | +0.07(+0.68%) |
Aug 21, 2017 | 10.39 | 10.41 | 10.30 | 10.37 | 664,859 | -0.04(-0.34%) |
Aug 18, 2017 | 10.24 | 10.50 | 10.24 | 10.40 | 772,544 | +0.06(+0.60%) |
Aug 17, 2017 | 10.48 | 10.60 | 10.33 | 10.34 | 956,000 | -0.21(-2.01%) |
Aug 16, 2017 | 10.53 | 10.67 | 10.53 | 10.56 | 644,945 | +0.04(+0.34%) |
Aug 15, 2017 | 10.56 | 10.61 | 10.50 | 10.52 | 553,282 | -0.06(-0.59%) |
Aug 14, 2017 | 10.43 | 10.62 | 10.43 | 10.58 | 606,281 | +0.24(+2.31%) |
Aug 11, 2017 | 10.19 | 10.36 | 10.10 | 10.34 | 1,053,494 | +0.04(+0.34%) |
Aug 10, 2017 | 10.59 | 10.63 | 10.30 | 10.31 | 1,561,057 | -0.37(-3.48%) |
Aug 09, 2017 | 10.68 | 10.76 | 10.64 | 10.68 | 1,506,839 | -0.03(-0.25%) |
Aug 08, 2017 | 10.71 | 10.79 | 10.64 | 10.71 | 1,565,221 | -0.04(-0.33%) |
Aug 07, 2017 | 10.89 | 10.89 | 10.64 | 10.74 | 1,304,839 | -0.19(-1.70%) |
Aug 04, 2017 | 10.16 | 10.96 | 10.16 | 10.93 | 1,479,470 | +0.60(+5.81%) |
Aug 03, 2017 | 10.26 | 10.36 | 10.23 | 10.33 | 920,869 | +0.09(+0.86%) |
Aug 02, 2017 | 10.34 | 10.38 | 10.22 | 10.24 | 958,687 | -0.14(-1.36%) |