Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 12.00 | 12.14 | 11.85 | 11.95 | 77,627 | -0.04(-0.33%) |
Sep 28, 2017 | 11.87 | 11.99 | 11.53 | 11.99 | 30,137 | +0.11(+0.93%) |
Sep 27, 2017 | 11.68 | 11.99 | 11.60 | 11.88 | 64,932 | +0.20(+1.71%) |
Sep 26, 2017 | 11.24 | 11.77 | 11.16 | 11.68 | 58,140 | +0.54(+4.85%) |
Sep 25, 2017 | 10.63 | 11.15 | 10.60 | 11.14 | 135,740 | +0.52(+4.90%) |
Sep 22, 2017 | 10.42 | 10.65 | 10.42 | 10.62 | 485,945 | +0.12(+1.14%) |
Sep 21, 2017 | 10.57 | 10.65 | 10.49 | 10.50 | 112,731 | -0.10(-0.94%) |
Sep 20, 2017 | 10.71 | 10.74 | 10.57 | 10.60 | 38,274 | -0.05(-0.47%) |
Sep 19, 2017 | 10.67 | 10.70 | 10.64 | 10.65 | 37,458 | -0.04(-0.37%) |
Sep 18, 2017 | 10.58 | 10.75 | 10.58 | 10.69 | 34,539 | +0.09(+0.85%) |
Sep 15, 2017 | 10.55 | 10.68 | 10.54 | 10.60 | 180,296 | -0.01(-0.09%) |
Sep 14, 2017 | 10.57 | 10.63 | 10.55 | 10.61 | 12,768 | +0.01(+0.09%) |
Sep 13, 2017 | 10.66 | 10.66 | 10.56 | 10.60 | 27,328 | -0.04(-0.38%) |
Sep 12, 2017 | 10.70 | 10.58 | 10.64 | 15,580 | -0.01(-0.09%) | |
Sep 11, 2017 | 10.69 | 10.69 | 10.59 | 10.65 | 23,364 | +0.07(+0.66%) |
Sep 08, 2017 | 10.66 | 10.66 | 10.54 | 10.58 | 43,564 | +0.04(+0.38%) |
Sep 07, 2017 | 10.60 | 10.68 | 10.49 | 10.54 | 26,734 | +0.02(+0.19%) |
Sep 06, 2017 | 10.50 | 10.66 | 10.42 | 10.52 | 53,674 | +0.02(+0.19%) |
Sep 05, 2017 | 10.49 | 10.67 | 10.45 | 10.50 | 51,474 | +0.01(+0.10%) |
Sep 01, 2017 | 10.39 | 10.50 | 10.29 | 10.49 | 95,373 | +0.20(+1.94%) |
Aug 31, 2017 | 10.40 | 10.42 | 10.22 | 10.29 | 38,569 | -0.09(-0.87%) |
Aug 30, 2017 | 10.26 | 10.41 | 10.24 | 10.38 | 17,850 | +0.09(+0.87%) |
Aug 29, 2017 | 10.10 | 10.37 | 10.10 | 10.29 | 36,549 | +0.13(+1.28%) |
Aug 28, 2017 | 10.16 | 10.19 | 10.10 | 10.16 | 20,417 | -0.10(-0.97%) |
Aug 25, 2017 | 10.03 | 10.27 | 10.03 | 10.26 | 10,709 | +0.13(+1.28%) |
Aug 24, 2017 | 10.06 | 10.19 | 10.05 | 10.13 | 13,737 | +0.08(+0.80%) |
Aug 23, 2017 | 10.24 | 10.37 | 10.00 | 10.05 | 29,193 | -0.32(-3.09%) |
Aug 22, 2017 | 10.22 | 10.37 | 10.16 | 10.37 | 11,610 | +0.26(+2.57%) |
Aug 21, 2017 | 10.19 | 10.33 | 10.09 | 10.11 | 15,605 | -0.22(-2.13%) |
Aug 18, 2017 | 10.14 | 10.34 | 10.14 | 10.33 | 15,791 | +0.07(+0.68%) |
Aug 17, 2017 | 10.33 | 10.34 | 10.23 | 10.26 | 26,972 | -0.11(-1.06%) |
Aug 16, 2017 | 10.47 | 10.55 | 10.37 | 10.37 | 16,021 | -0.11(-1.05%) |
Aug 15, 2017 | 10.50 | 10.50 | 10.43 | 10.48 | 28,335 | -0.02(-0.19%) |
Aug 14, 2017 | 10.21 | 10.50 | 10.21 | 10.50 | 16,680 | +0.24(+2.34%) |
Aug 11, 2017 | 10.17 | 10.31 | 10.08 | 10.26 | 38,286 | +0.06(+0.59%) |
Aug 10, 2017 | 10.00 | 10.25 | 10.00 | 10.20 | 40,066 | +0.17(+1.69%) |
Aug 09, 2017 | 10.09 | 10.20 | 9.980 | 10.03 | 31,670 | -0.18(-1.76%) |
Aug 08, 2017 | 10.18 | 10.39 | 10.05 | 10.21 | 13,673 | -0.04(-0.39%) |
Aug 07, 2017 | 10.42 | 10.42 | 10.10 | 10.25 | 36,900 | -0.18(-1.73%) |
Aug 04, 2017 | 10.30 | 10.63 | 10.23 | 10.43 | 25,115 | +0.20(+1.96%) |
Aug 03, 2017 | 10.00 | 10.23 | 9.800 | 10.23 | 43,854 | +0.22(+2.20%) |
Aug 02, 2017 | 10.26 | 10.26 | 9.980 | 10.01 | 22,830 | -0.26(-2.53%) |
Aug 01, 2017 | 10.09 | 10.30 | 10.09 | 10.27 | 58,237 | +0.21(+2.09%) |
Jul 31, 2017 | 10.05 | 10.13 | 9.935 | 10.06 | 37,174 | +0.01(+0.10%) |
Jul 28, 2017 | 10.05 | 10.12 | 10.00 | 10.05 | 21,808 | -0.10(-0.99%) |
Jul 27, 2017 | 10.40 | 10.44 | 10.11 | 10.15 | 22,659 | -0.27(-2.59%) |
Jul 26, 2017 | 10.46 | 10.52 | 10.40 | 10.42 | 28,958 | -0.05(-0.48%) |
Jul 25, 2017 | 10.31 | 10.58 | 10.31 | 10.47 | 60,859 | +0.16(+1.55%) |
Jul 24, 2017 | 10.37 | 10.37 | 10.26 | 10.31 | 19,403 | -0.07(-0.67%) |
Jul 21, 2017 | 10.61 | 10.61 | 10.38 | 10.38 | 78,216 | -0.11(-1.05%) |
Jul 20, 2017 | 10.80 | 10.80 | 10.41 | 10.49 | 27,293 | -0.31(-2.87%) |
Jul 19, 2017 | 10.65 | 10.88 | 10.65 | 10.80 | 15,934 | +0.14(+1.31%) |
Jul 18, 2017 | 10.66 | 10.67 | 10.57 | 10.66 | 13,857 | -0.03(-0.28%) |
Jul 17, 2017 | 10.72 | 10.84 | 10.56 | 10.69 | 20,060 | -0.04(-0.37%) |
Jul 14, 2017 | 10.62 | 10.78 | 10.48 | 10.73 | 28,016 | +0.03(+0.28%) |
Jul 13, 2017 | 10.61 | 10.74 | 10.46 | 10.70 | 15,658 | +0.12(+1.13%) |
Jul 12, 2017 | 10.57 | 10.71 | 10.48 | 10.58 | 38,324 | +0.18(+1.73%) |
Jul 11, 2017 | 10.46 | 10.57 | 10.22 | 10.40 | 36,171 | -0.01(-0.10%) |
Jul 10, 2017 | 10.23 | 10.50 | 10.18 | 10.41 | 27,357 | +0.12(+1.17%) |
Jul 07, 2017 | 10.21 | 10.33 | 10.21 | 10.29 | 40,903 | +0.09(+0.88%) |
Jul 06, 2017 | 9.970 | 10.30 | 9.900 | 10.20 | 37,767 | +0.12(+1.19%) |
Jul 05, 2017 | 10.11 | 10.12 | 9.930 | 10.08 | 17,727 | -0.04(-0.40%) |