Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.95 | 11.25 | 10.35 | 10.90 | 2,482 | -0.05(-0.46%) |
Oct 30, 2017 | 11.00 | 11.10 | 10.40 | 10.95 | 10,378 | -0.10(-0.90%) |
Oct 27, 2017 | 11.22 | 11.35 | 11.00 | 11.05 | 1,670 | -0.55(-4.74%) |
Oct 25, 2017 | 11.60 | 11.60 | 11.60 | 10 | -0.30(-2.52%) | |
Oct 24, 2017 | 11.65 | 11.93 | 11.65 | 11.90 | 502 | +0.15(+1.28%) |
Oct 23, 2017 | 11.37 | 12.45 | 11.37 | 11.75 | 3,352 | +0.70(+6.33%) |
Oct 20, 2017 | 11.30 | 11.80 | 11.20 | 11.05 | 3,215 | -0.25(-2.21%) |
Oct 19, 2017 | 11.95 | 12.40 | 11.15 | 11.30 | 2,018 | -0.75(-6.22%) |
Oct 18, 2017 | 12.65 | 12.65 | 11.95 | 12.05 | 5,752 | -0.65(-5.12%) |
Oct 17, 2017 | 11.85 | 13.88 | 11.85 | 12.70 | 18,061 | +0.90(+7.63%) |
Oct 16, 2017 | 11.80 | 11.85 | 11.25 | 11.80 | 3,902 | -0.15(-1.26%) |
Oct 13, 2017 | 12.15 | 12.15 | 10.98 | 11.95 | 5,060 | +0.75(+6.70%) |
Oct 12, 2017 | 12.10 | 12.10 | 11.05 | 11.20 | 10,471 | +0.20(+1.82%) |
Oct 11, 2017 | 11.87 | 11.87 | 10.90 | 11.00 | 5,686 | -1.15(-9.47%) |
Oct 10, 2017 | 10.90 | 12.15 | 10.85 | 12.15 | 17,165 | +1.35(+12.50%) |
Oct 09, 2017 | 11.25 | 12.40 | 10.65 | 10.80 | 19,025 | -0.71(-6.17%) |
Oct 06, 2017 | 10.08 | 12.30 | 10.05 | 11.51 | 42,544 | +1.20(+11.66%) |
Oct 05, 2017 | 10.31 | 10.31 | 10.31 | 10.31 | 34 | -0.14(-1.36%) |
Oct 04, 2017 | 10.28 | 10.75 | 10.28 | 10.45 | 5,156 | +0.10(+0.97%) |
Oct 03, 2017 | 9.825 | 10.71 | 9.825 | 10.35 | 7,121 | +0.39(+3.88%) |
Oct 02, 2017 | 9.850 | 10.05 | 9.850 | 9.963 | 967 | +0.01(+0.14%) |
Sep 29, 2017 | 10.09 | 10.09 | 9.950 | 9.950 | 394 | -0.15(-1.49%) |
Sep 28, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 115 | +0.05(+0.49%) |
Sep 27, 2017 | 9.750 | 10.15 | 9.750 | 10.05 | 3,290 | +0.05(+0.50%) |
Sep 26, 2017 | 9.774 | 10.00 | 9.774 | 10.00 | 795 | +0.20(+2.04%) |
Sep 25, 2017 | 9.450 | 9.800 | 9.450 | 9.800 | 991 | +0.25(+2.62%) |
Sep 22, 2017 | 9.500 | 9.550 | 9.473 | 9.550 | 402 | +0.05(+0.53%) |
Sep 21, 2017 | 9.505 | 9.505 | 9.500 | 9.500 | 254 | +0.05(+0.53%) |
Sep 20, 2017 | 9.676 | 9.676 | 9.450 | 9.450 | 906 | +0.00(+0.00%) |
Sep 19, 2017 | 9.750 | 9.750 | 9.400 | 9.450 | 1,843 | -0.30(-3.08%) |
Sep 18, 2017 | 10.00 | 10.00 | 9.750 | 9.750 | 160 | +0.00(+0.00%) |
Sep 14, 2017 | 9.750 | 9.750 | 9.750 | 5 | -0.10(-1.02%) | |
Sep 13, 2017 | 9.750 | 9.958 | 9.750 | 9.850 | 690 | +0.11(+1.10%) |
Sep 12, 2017 | 9.650 | 9.925 | 9.650 | 9.742 | 838 | +0.09(+0.96%) |
Sep 11, 2017 | 9.750 | 9.905 | 9.600 | 9.650 | 395 | +0.00(+0.00%) |
Sep 08, 2017 | 10.05 | 10.05 | 9.650 | 9.650 | 572 | -0.10(-1.03%) |
Sep 07, 2017 | 9.820 | 9.850 | 9.750 | 9.750 | 237 | +0.00(+0.00%) |
Sep 06, 2017 | 9.700 | 10.00 | 9.700 | 9.750 | 221 | -0.05(-0.51%) |
Sep 05, 2017 | 9.900 | 10.30 | 9.700 | 9.800 | 2,028 | -0.30(-2.97%) |
Sep 01, 2017 | 9.850 | 10.10 | 9.750 | 10.10 | 1,828 | +0.35(+3.59%) |
Aug 31, 2017 | 10.00 | 10.40 | 9.750 | 9.750 | 3,083 | -0.60(-5.80%) |
Aug 30, 2017 | 10.10 | 10.45 | 10.00 | 10.35 | 1,481 | +0.45(+4.55%) |
Aug 29, 2017 | 9.870 | 10.35 | 9.850 | 9.900 | 1,495 | +0.10(+1.02%) |
Aug 28, 2017 | 9.896 | 10.35 | 9.717 | 9.800 | 910 | -0.45(-4.39%) |
Aug 25, 2017 | 10.00 | 10.35 | 9.716 | 10.25 | 3,281 | +0.55(+5.67%) |
Aug 24, 2017 | 10.35 | 10.35 | 9.650 | 9.700 | 2,214 | -0.45(-4.43%) |
Aug 23, 2017 | 9.950 | 10.20 | 9.900 | 10.15 | 615 | +0.35(+3.57%) |
Aug 22, 2017 | 10.20 | 10.50 | 9.665 | 9.800 | 1,881 | -0.19(-1.93%) |
Aug 21, 2017 | 9.750 | 10.20 | 9.650 | 9.993 | 3,777 | +0.41(+4.26%) |
Aug 18, 2017 | 10.05 | 10.05 | 9.500 | 9.585 | 1,768 | -0.26(-2.64%) |
Aug 17, 2017 | 9.550 | 9.845 | 9.550 | 9.845 | 1,439 | -0.40(-3.95%) |
Aug 16, 2017 | 9.755 | 10.25 | 9.750 | 10.25 | 1,140 | +0.60(+6.22%) |
Aug 15, 2017 | 9.750 | 10.75 | 9.650 | 9.650 | 7,265 | -0.10(-1.03%) |
Aug 14, 2017 | 9.823 | 9.900 | 9.550 | 9.750 | 3,818 | -0.15(-1.52%) |
Aug 11, 2017 | 9.611 | 9.935 | 9.600 | 9.900 | 1,161 | +0.27(+2.81%) |
Aug 10, 2017 | 10.30 | 10.30 | 9.550 | 9.630 | 3,409 | -0.62(-6.05%) |
Aug 09, 2017 | 9.830 | 10.28 | 9.800 | 10.25 | 266 | +0.30(+3.02%) |
Aug 08, 2017 | 10.35 | 10.40 | 9.950 | 9.950 | 151 | -0.45(-4.33%) |
Aug 07, 2017 | 9.650 | 10.40 | 9.650 | 10.40 | 495 | +0.85(+8.90%) |
Aug 04, 2017 | 9.750 | 9.800 | 9.550 | 9.550 | 543 | -0.20(-2.05%) |
Aug 03, 2017 | 9.700 | 10.10 | 9.700 | 9.750 | 2,016 | +0.00(+0.00%) |
Aug 02, 2017 | 9.900 | 10.40 | 9.550 | 9.750 | 1,471 | +0.30(+3.17%) |