Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.60 | 10.65 | 10.50 | 10.62 | 420,537 | +0.01(+0.09%) |
Sep 28, 2017 | 10.52 | 10.62 | 10.43 | 10.61 | 484,887 | +0.11(+1.05%) |
Sep 27, 2017 | 10.46 | 10.53 | 10.28 | 10.50 | 470,829 | +0.05(+0.48%) |
Sep 26, 2017 | 10.31 | 10.48 | 10.24 | 10.45 | 538,885 | +0.19(+1.85%) |
Sep 25, 2017 | 10.15 | 10.37 | 10.15 | 10.26 | 465,795 | +0.09(+0.88%) |
Sep 22, 2017 | 10.03 | 10.21 | 10.03 | 10.17 | 269,497 | +0.09(+0.89%) |
Sep 21, 2017 | 10.14 | 10.27 | 10.08 | 10.08 | 417,950 | -0.04(-0.40%) |
Sep 20, 2017 | 10.01 | 10.20 | 10.00 | 10.12 | 315,847 | +0.14(+1.40%) |
Sep 19, 2017 | 10.03 | 10.03 | 9.904 | 9.980 | 346,127 | -0.05(-0.50%) |
Sep 18, 2017 | 10.13 | 10.17 | 10.01 | 10.03 | 325,208 | -0.25(-2.43%) |
Sep 15, 2017 | 10.07 | 10.68 | 9.910 | 10.28 | 1,578,839 | +0.31(+3.11%) |
Sep 14, 2017 | 9.900 | 9.980 | 9.870 | 9.970 | 282,650 | +0.05(+0.50%) |
Sep 13, 2017 | 9.890 | 9.990 | 9.850 | 9.920 | 269,803 | +0.06(+0.61%) |
Sep 12, 2017 | 9.950 | 10.06 | 9.840 | 9.860 | 340,135 | -0.17(-1.69%) |
Sep 11, 2017 | 9.900 | 10.12 | 9.900 | 10.03 | 326,250 | +0.09(+0.91%) |
Sep 08, 2017 | 9.950 | 10.00 | 9.920 | 9.940 | 418,832 | +0.04(+0.40%) |
Sep 07, 2017 | 9.990 | 10.00 | 9.885 | 9.900 | 332,266 | +0.00(+0.00%) |
Sep 06, 2017 | 9.950 | 10.12 | 9.865 | 9.900 | 448,170 | +0.02(+0.20%) |
Sep 05, 2017 | 10.11 | 10.20 | 9.860 | 9.880 | 516,665 | -0.09(-0.90%) |
Sep 01, 2017 | 9.900 | 9.970 | 9.860 | 9.970 | 252,752 | +0.00(+0.00%) |
Aug 31, 2017 | 9.850 | 9.980 | 9.800 | 9.970 | 517,551 | +0.15(+1.53%) |
Aug 30, 2017 | 9.750 | 9.840 | 9.590 | 9.820 | 427,867 | +0.08(+0.82%) |
Aug 29, 2017 | 9.800 | 9.850 | 9.710 | 9.740 | 249,031 | -0.05(-0.51%) |
Aug 28, 2017 | 9.850 | 9.980 | 9.750 | 9.790 | 255,035 | -0.09(-0.91%) |
Aug 25, 2017 | 9.950 | 9.960 | 9.860 | 9.880 | 208,237 | -0.04(-0.40%) |
Aug 24, 2017 | 9.990 | 10.09 | 9.900 | 9.920 | 433,352 | -0.04(-0.40%) |
Aug 23, 2017 | 9.750 | 9.965 | 9.740 | 9.960 | 445,278 | +0.12(+1.22%) |
Aug 22, 2017 | 9.850 | 9.910 | 9.750 | 9.840 | 668,746 | +0.03(+0.31%) |
Aug 21, 2017 | 9.840 | 9.870 | 9.760 | 9.810 | 451,837 | +0.04(+0.41%) |
Aug 18, 2017 | 9.790 | 9.900 | 9.690 | 9.770 | 811,789 | -0.18(-1.81%) |
Aug 17, 2017 | 10.07 | 10.29 | 9.920 | 9.950 | 458,543 | -0.21(-2.07%) |
Aug 16, 2017 | 10.22 | 10.34 | 10.11 | 10.16 | 322,214 | -0.13(-1.26%) |
Aug 15, 2017 | 10.11 | 10.30 | 10.10 | 10.29 | 552,759 | +0.03(+0.29%) |
Aug 14, 2017 | 10.09 | 10.29 | 10.02 | 10.26 | 314,740 | +0.24(+2.40%) |
Aug 11, 2017 | 9.970 | 10.06 | 9.890 | 10.02 | 562,639 | -0.01(-0.10%) |
Aug 10, 2017 | 9.970 | 10.13 | 9.880 | 10.03 | 413,470 | +0.10(+1.01%) |
Aug 09, 2017 | 10.08 | 10.11 | 9.890 | 9.930 | 460,457 | -0.18(-1.78%) |
Aug 08, 2017 | 10.10 | 10.14 | 10.04 | 10.11 | 395,119 | -0.01(-0.10%) |
Aug 07, 2017 | 10.42 | 10.42 | 10.10 | 10.12 | 457,846 | -0.27(-2.60%) |
Aug 04, 2017 | 10.18 | 10.50 | 10.18 | 10.39 | 444,266 | +0.15(+1.46%) |
Aug 03, 2017 | 10.09 | 10.26 | 10.05 | 10.24 | 611,353 | +0.08(+0.79%) |
Aug 02, 2017 | 10.85 | 10.85 | 10.12 | 10.16 | 806,988 | -0.32(-3.05%) |
Aug 01, 2017 | 10.62 | 10.70 | 10.39 | 10.48 | 686,234 | -0.09(-0.85%) |
Jul 31, 2017 | 10.84 | 10.84 | 10.57 | 10.57 | 557,050 | -0.21(-1.95%) |
Jul 28, 2017 | 10.55 | 10.80 | 10.55 | 10.78 | 462,959 | +0.20(+1.89%) |
Jul 27, 2017 | 10.60 | 10.72 | 10.53 | 10.58 | 432,506 | -0.09(-0.84%) |
Jul 26, 2017 | 10.64 | 10.77 | 10.57 | 10.67 | 238,351 | +0.02(+0.19%) |
Jul 25, 2017 | 10.73 | 10.73 | 10.40 | 10.65 | 333,822 | +0.00(+0.00%) |
Jul 24, 2017 | 10.72 | 10.84 | 10.64 | 10.65 | 407,561 | -0.10(-0.93%) |
Jul 21, 2017 | 10.85 | 11.05 | 10.69 | 10.75 | 268,130 | +0.02(+0.19%) |
Jul 20, 2017 | 10.94 | 10.94 | 10.73 | 10.73 | 320,375 | -0.23(-2.10%) |
Jul 19, 2017 | 10.78 | 10.99 | 10.78 | 10.96 | 448,550 | -0.09(-0.81%) |
Jul 18, 2017 | 11.04 | 11.09 | 10.94 | 11.05 | 396,147 | +0.02(+0.18%) |
Jul 17, 2017 | 10.87 | 11.09 | 10.82 | 11.03 | 579,041 | +0.12(+1.10%) |
Jul 14, 2017 | 10.82 | 10.99 | 10.82 | 10.91 | 648,129 | +0.12(+1.11%) |
Jul 13, 2017 | 10.76 | 10.90 | 10.72 | 10.79 | 488,219 | +0.12(+1.12%) |
Jul 12, 2017 | 10.58 | 10.91 | 10.58 | 10.67 | 537,516 | +0.02(+0.19%) |
Jul 11, 2017 | 10.80 | 10.82 | 10.60 | 10.65 | 625,290 | -0.16(-1.48%) |
Jul 10, 2017 | 10.95 | 11.00 | 10.79 | 10.81 | 553,888 | -0.12(-1.10%) |
Jul 07, 2017 | 10.89 | 10.96 | 10.79 | 10.93 | 489,712 | +0.06(+0.55%) |
Jul 06, 2017 | 10.75 | 11.06 | 10.75 | 10.87 | 413,617 | -0.18(-1.63%) |
Jul 05, 2017 | 11.27 | 11.45 | 11.01 | 11.05 | 442,139 | -0.25(-2.21%) |