Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.21 | 11.29 | 10.98 | 11.25 | 673,350 | +0.15(+1.39%) |
Oct 30, 2017 | 11.41 | 11.48 | 11.00 | 11.10 | 562,857 | -0.31(-2.71%) |
Oct 27, 2017 | 11.48 | 11.48 | 11.25 | 11.41 | 696,053 | -0.04(-0.34%) |
Oct 26, 2017 | 11.41 | 11.56 | 11.35 | 11.44 | 566,433 | +0.04(+0.34%) |
Oct 25, 2017 | 11.41 | 11.52 | 11.25 | 11.41 | 572,874 | +0.04(+0.34%) |
Oct 24, 2017 | 11.37 | 11.60 | 11.29 | 11.37 | 745,953 | +0.00(+0.00%) |
Oct 23, 2017 | 11.95 | 12.02 | 11.33 | 11.37 | 1,671,803 | -0.62(-5.16%) |
Oct 20, 2017 | 11.99 | 11.99 | 11.91 | 11.99 | 398,282 | +0.08(+0.65%) |
Oct 19, 2017 | 11.83 | 11.99 | 11.81 | 11.91 | 560,642 | +0.08(+0.65%) |
Oct 18, 2017 | 11.79 | 11.97 | 11.75 | 11.83 | 509,199 | +0.08(+0.66%) |
Oct 17, 2017 | 11.91 | 11.99 | 11.68 | 11.75 | 502,199 | -0.15(-1.30%) |
Oct 16, 2017 | 11.91 | 12.02 | 11.83 | 11.91 | 472,222 | +0.00(+0.00%) |
Oct 13, 2017 | 12.06 | 12.06 | 11.87 | 11.91 | 454,066 | -0.12(-0.96%) |
Oct 12, 2017 | 11.87 | 12.10 | 11.81 | 12.02 | 846,759 | +0.15(+1.30%) |
Oct 11, 2017 | 11.79 | 11.95 | 11.75 | 11.87 | 585,432 | +0.04(+0.33%) |
Oct 10, 2017 | 11.75 | 11.87 | 11.72 | 11.83 | 562,070 | +0.12(+0.99%) |
Oct 09, 2017 | 11.91 | 11.95 | 11.64 | 11.72 | 512,080 | -0.19(-1.62%) |
Oct 06, 2017 | 11.91 | 11.99 | 11.79 | 11.91 | 419,411 | +0.00(+0.00%) |
Oct 05, 2017 | 11.83 | 12.02 | 11.75 | 11.91 | 617,483 | +0.04(+0.33%) |
Oct 04, 2017 | 11.99 | 12.06 | 11.83 | 11.87 | 1,301,171 | -0.12(-0.97%) |
Oct 03, 2017 | 12.10 | 12.14 | 11.95 | 11.99 | 819,187 | -0.12(-0.96%) |
Oct 02, 2017 | 11.91 | 12.14 | 11.79 | 12.10 | 1,266,953 | +0.19(+1.62%) |
Sep 29, 2017 | 11.87 | 12.08 | 11.83 | 11.91 | 1,435,159 | +0.08(+0.65%) |
Sep 28, 2017 | 11.83 | 11.91 | 11.60 | 11.83 | 1,444,634 | +0.04(+0.33%) |
Sep 27, 2017 | 11.52 | 11.83 | 11.29 | 11.79 | 1,366,884 | +0.37(+3.23%) |
Sep 26, 2017 | 11.54 | 11.58 | 11.35 | 11.42 | 1,110,385 | -0.04(-0.33%) |
Sep 25, 2017 | 11.19 | 11.54 | 11.12 | 11.46 | 2,045,621 | +0.31(+2.75%) |
Sep 22, 2017 | 11.16 | 11.27 | 11.12 | 11.16 | 1,096,243 | +0.08(+0.69%) |
Sep 21, 2017 | 10.66 | 11.12 | 10.62 | 11.08 | 1,492,456 | +0.38(+3.58%) |
Sep 20, 2017 | 11.23 | 11.42 | 10.66 | 10.70 | 2,162,094 | -0.92(-7.92%) |
Sep 19, 2017 | 12.04 | 12.19 | 11.12 | 11.62 | 2,925,407 | +0.61(+5.57%) |
Sep 18, 2017 | 10.93 | 11.12 | 10.81 | 11.00 | 2,496,646 | +0.08(+0.70%) |
Sep 15, 2017 | 10.81 | 10.93 | 10.66 | 10.93 | 1,324,208 | +0.19(+1.79%) |
Sep 14, 2017 | 10.73 | 10.75 | 10.54 | 10.73 | 987,626 | -0.04(-0.36%) |
Sep 13, 2017 | 10.54 | 10.77 | 10.52 | 10.77 | 1,158,787 | +0.23(+2.18%) |
Sep 12, 2017 | 10.54 | 10.62 | 10.47 | 10.54 | 873,979 | +0.08(+0.73%) |
Sep 11, 2017 | 10.47 | 10.58 | 10.39 | 10.47 | 563,703 | +0.08(+0.74%) |
Sep 08, 2017 | 10.16 | 10.39 | 10.08 | 10.39 | 643,824 | +0.23(+2.26%) |
Sep 07, 2017 | 10.27 | 10.41 | 10.08 | 10.16 | 630,824 | -0.12(-1.12%) |
Sep 06, 2017 | 10.31 | 10.47 | 10.27 | 10.27 | 561,546 | -0.04(-0.37%) |
Sep 05, 2017 | 10.50 | 10.70 | 10.27 | 10.31 | 1,140,237 | -0.18(-1.75%) |
Sep 01, 2017 | 10.35 | 10.54 | 10.24 | 10.50 | 1,368,541 | +0.38(+3.71%) |
Aug 31, 2017 | 10.04 | 10.22 | 10.04 | 10.12 | 1,217,189 | +0.12(+1.15%) |
Aug 30, 2017 | 10.01 | 10.04 | 9.929 | 10.01 | 1,405,027 | +0.04(+0.38%) |
Aug 29, 2017 | 9.890 | 10.04 | 9.814 | 9.967 | 973,820 | +0.04(+0.39%) |
Aug 28, 2017 | 9.967 | 10.08 | 9.890 | 9.929 | 2,094,789 | +0.04(+0.39%) |
Aug 25, 2017 | 9.929 | 9.967 | 9.775 | 9.890 | 906,464 | +0.00(+0.00%) |
Aug 24, 2017 | 9.852 | 9.967 | 9.833 | 9.890 | 544,262 | +0.04(+0.39%) |
Aug 23, 2017 | 9.660 | 9.890 | 9.622 | 9.852 | 1,080,403 | +0.15(+1.58%) |
Aug 22, 2017 | 9.660 | 9.737 | 9.622 | 9.699 | 1,137,450 | +0.12(+1.20%) |
Aug 21, 2017 | 9.929 | 10.01 | 9.584 | 9.584 | 1,601,368 | -0.35(-3.47%) |
Aug 18, 2017 | 9.929 | 10.01 | 9.852 | 9.929 | 644,154 | -0.08(-0.77%) |
Aug 17, 2017 | 10.16 | 10.24 | 9.967 | 10.01 | 968,501 | -0.15(-1.51%) |
Aug 16, 2017 | 10.12 | 10.24 | 10.04 | 10.16 | 764,876 | +0.08(+0.76%) |
Aug 15, 2017 | 10.31 | 10.35 | 10.04 | 10.08 | 782,219 | -0.23(-2.23%) |
Aug 14, 2017 | 10.24 | 10.37 | 10.18 | 10.31 | 1,748,814 | +0.12(+1.13%) |
Aug 11, 2017 | 10.04 | 10.24 | 10.01 | 10.20 | 1,197,296 | +0.11(+1.14%) |
Aug 10, 2017 | 10.31 | 10.02 | 10.08 | 1,236,164 | -0.19(-1.86%) | |
Aug 09, 2017 | 10.31 | 10.37 | 10.24 | 10.27 | 857,066 | -0.08(-0.74%) |
Aug 08, 2017 | 10.35 | 10.54 | 10.31 | 10.35 | 966,911 | -0.04(-0.37%) |
Aug 07, 2017 | 10.35 | 10.48 | 10.27 | 10.39 | 951,044 | +0.08(+0.74%) |
Aug 04, 2017 | 10.35 | 10.50 | 10.31 | 10.31 | 764,690 | -0.04(-0.37%) |
Aug 03, 2017 | 10.35 | 10.41 | 10.27 | 10.35 | 614,413 | +0.04(+0.37%) |
Aug 02, 2017 | 10.50 | 10.62 | 10.27 | 10.31 | 696,740 | -0.15(-1.46%) |