Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.63 | 10.63 | 10.49 | 10.55 | 1,028,606 | +0.07(+0.70%) |
Sep 28, 2017 | 10.41 | 10.65 | 10.41 | 10.47 | 2,468,682 | +0.06(+0.58%) |
Sep 27, 2017 | 10.61 | 10.63 | 10.40 | 10.41 | 2,090,896 | -0.25(-2.37%) |
Sep 26, 2017 | 10.75 | 10.80 | 10.67 | 10.67 | 2,054,945 | -0.07(-0.62%) |
Sep 25, 2017 | 10.84 | 10.89 | 10.69 | 10.73 | 1,607,273 | -0.17(-1.53%) |
Sep 22, 2017 | 11.03 | 11.05 | 10.84 | 10.90 | 1,935,728 | -0.10(-0.91%) |
Sep 21, 2017 | 11.13 | 11.17 | 10.95 | 11.00 | 1,351,910 | -0.13(-1.14%) |
Sep 20, 2017 | 11.19 | 11.22 | 10.95 | 11.13 | 1,690,187 | +0.01(+0.12%) |
Sep 19, 2017 | 10.99 | 11.13 | 10.97 | 11.11 | 1,454,109 | +0.13(+1.15%) |
Sep 18, 2017 | 10.93 | 11.14 | 10.92 | 10.99 | 1,615,784 | -0.02(-0.18%) |
Sep 15, 2017 | 10.89 | 11.02 | 10.87 | 11.01 | 1,838,505 | +0.15(+1.35%) |
Sep 14, 2017 | 10.76 | 10.95 | 10.72 | 10.86 | 2,116,377 | +0.01(+0.12%) |
Sep 13, 2017 | 10.77 | 10.90 | 10.75 | 10.85 | 1,671,463 | +0.13(+1.24%) |
Sep 12, 2017 | 10.65 | 10.83 | 10.64 | 10.71 | 2,014,013 | -0.05(-0.43%) |
Sep 11, 2017 | 10.61 | 10.90 | 10.61 | 10.76 | 1,999,269 | +0.25(+2.41%) |
Sep 08, 2017 | 10.59 | 10.63 | 10.51 | 10.51 | 1,533,355 | -0.03(-0.32%) |
Sep 07, 2017 | 10.45 | 10.58 | 10.45 | 10.54 | 1,171,433 | +0.11(+1.09%) |
Sep 06, 2017 | 10.50 | 10.52 | 10.41 | 10.43 | 1,678,409 | +0.00(+0.00%) |
Sep 05, 2017 | 10.47 | 10.51 | 10.38 | 10.43 | 2,178,638 | +0.10(+0.97%) |
Sep 01, 2017 | 10.46 | 10.46 | 10.32 | 10.33 | 970,779 | +0.07(+0.71%) |
Aug 31, 2017 | 10.42 | 10.42 | 10.25 | 10.25 | 1,466,200 | -0.09(-0.84%) |
Aug 30, 2017 | 10.41 | 10.41 | 10.26 | 10.34 | 728,011 | -0.02(-0.19%) |
Aug 29, 2017 | 10.27 | 10.37 | 10.25 | 10.36 | 1,478,033 | -0.01(-0.13%) |
Aug 28, 2017 | 10.31 | 10.43 | 10.23 | 10.37 | 1,363,577 | +0.10(+0.97%) |
Aug 25, 2017 | 10.32 | 10.37 | 10.19 | 10.27 | 1,797,301 | -0.03(-0.26%) |
Aug 24, 2017 | 10.21 | 10.39 | 10.17 | 10.30 | 2,195,165 | +0.13(+1.31%) |
Aug 23, 2017 | 10.14 | 10.24 | 10.11 | 10.17 | 1,026,068 | +0.07(+0.73%) |
Aug 22, 2017 | 10.15 | 10.25 | 10.09 | 10.09 | 2,205,065 | +0.01(+0.13%) |
Aug 21, 2017 | 10.01 | 10.18 | 10.01 | 10.08 | 1,580,884 | +0.15(+1.47%) |
Aug 18, 2017 | 9.888 | 9.982 | 9.778 | 9.935 | 1,364,124 | +0.09(+0.88%) |
Aug 17, 2017 | 9.942 | 9.992 | 9.842 | 9.848 | 1,016,172 | -0.21(-2.12%) |
Aug 16, 2017 | 9.955 | 10.10 | 9.912 | 10.06 | 1,610,092 | +0.06(+0.60%) |
Aug 15, 2017 | 9.988 | 10.04 | 9.955 | 10.00 | 1,100,901 | +0.03(+0.27%) |
Aug 14, 2017 | 10.00 | 10.15 | 9.955 | 9.975 | 1,942,747 | -0.06(-0.60%) |
Aug 11, 2017 | 9.942 | 10.12 | 9.908 | 10.03 | 1,732,774 | +0.06(+0.60%) |
Aug 10, 2017 | 10.10 | 10.13 | 9.965 | 9.975 | 2,134,057 | -0.19(-1.84%) |
Aug 09, 2017 | 10.11 | 10.19 | 10.11 | 10.16 | 1,246,110 | -0.04(-0.39%) |
Aug 08, 2017 | 10.19 | 10.28 | 10.14 | 10.20 | 1,601,138 | -0.02(-0.20%) |
Aug 07, 2017 | 10.12 | 10.25 | 10.07 | 10.22 | 1,688,845 | +0.11(+1.05%) |
Aug 04, 2017 | 10.10 | 10.16 | 10.05 | 10.11 | 1,998,036 | -0.01(-0.13%) |
Aug 03, 2017 | 10.02 | 10.13 | 9.982 | 10.13 | 4,202,224 | +0.08(+0.80%) |
Aug 02, 2017 | 9.968 | 10.13 | 9.955 | 10.05 | 2,369,882 | +0.05(+0.53%) |
Aug 01, 2017 | 9.948 | 10.09 | 9.948 | 9.995 | 1,532,056 | +0.09(+0.87%) |
Jul 31, 2017 | 10.01 | 10.05 | 9.888 | 9.908 | 2,947,246 | -0.09(-0.93%) |
Jul 28, 2017 | 9.828 | 10.02 | 9.815 | 10.00 | 2,812,064 | +0.11(+1.08%) |
Jul 27, 2017 | 9.802 | 9.902 | 9.755 | 9.895 | 2,251,301 | +0.17(+1.78%) |
Jul 26, 2017 | 9.682 | 9.749 | 9.409 | 9.722 | 5,005,853 | +0.04(+0.41%) |
Jul 25, 2017 | 9.695 | 9.729 | 9.612 | 9.682 | 1,117,691 | +0.03(+0.35%) |
Jul 24, 2017 | 9.649 | 9.675 | 9.589 | 9.649 | 996,961 | +0.01(+0.07%) |
Jul 21, 2017 | 9.642 | 9.669 | 9.582 | 9.642 | 619,085 | +0.05(+0.49%) |
Jul 20, 2017 | 9.639 | 9.509 | 9.595 | 1,040,128 | +0.09(+0.98%) | |
Jul 19, 2017 | 9.662 | 9.695 | 9.449 | 9.502 | 2,010,398 | -0.13(-1.38%) |
Jul 18, 2017 | 9.529 | 9.669 | 9.502 | 9.635 | 1,202,898 | +0.12(+1.26%) |
Jul 17, 2017 | 9.462 | 9.515 | 9.402 | 9.515 | 1,113,136 | +0.07(+0.70%) |
Jul 14, 2017 | 9.469 | 9.489 | 9.422 | 9.449 | 1,094,640 | +0.02(+0.21%) |
Jul 13, 2017 | 9.409 | 9.485 | 9.362 | 9.429 | 1,408,212 | +0.11(+1.14%) |
Jul 12, 2017 | 9.249 | 9.396 | 9.143 | 9.322 | 2,367,076 | +0.15(+1.67%) |
Jul 11, 2017 | 9.183 | 9.236 | 9.049 | 9.169 | 2,062,828 | -0.02(-0.22%) |
Jul 10, 2017 | 9.036 | 9.209 | 9.029 | 9.189 | 1,736,240 | +0.26(+2.91%) |
Jul 07, 2017 | 8.976 | 8.976 | 8.896 | 8.929 | 8,776,132 | +0.01(+0.07%) |
Jul 06, 2017 | 9.123 | 9.143 | 8.896 | 8.923 | 2,875,682 | -0.23(-2.55%) |
Jul 05, 2017 | 9.029 | 9.202 | 8.976 | 9.156 | 2,346,953 | +0.12(+1.33%) |