Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.49 | 10.53 | 10.49 | 10.49 | 595 | +0.00(+0.00%) |
Oct 30, 2017 | 10.46 | 10.53 | 10.42 | 10.49 | 2,894 | +0.07(+0.66%) |
Oct 27, 2017 | 10.55 | 10.55 | 10.42 | 10.42 | 1,018 | -0.18(-1.68%) |
Oct 26, 2017 | 10.49 | 10.60 | 10.49 | 10.60 | 1,306 | -0.04(-0.34%) |
Oct 25, 2017 | 10.49 | 10.62 | 10.49 | 10.64 | 6,352 | +0.15(+1.39%) |
Oct 24, 2017 | 10.49 | 10.49 | 10.49 | 10.49 | 300 | -0.04(-0.35%) |
Oct 23, 2017 | 10.53 | 10.64 | 10.35 | 10.53 | 2,552 | +0.00(+0.00%) |
Oct 20, 2017 | 10.53 | 10.53 | 10.53 | 10.53 | 529 | -0.11(-0.99%) |
Oct 19, 2017 | 10.38 | 10.64 | 10.38 | 10.64 | 2,777 | +0.25(+2.42%) |
Oct 18, 2017 | 10.35 | 10.53 | 10.31 | 10.38 | 2,095 | +0.00(+0.00%) |
Oct 17, 2017 | 10.35 | 10.53 | 10.35 | 10.38 | 1,869 | -0.10(-0.93%) |
Oct 16, 2017 | 10.31 | 10.48 | 10.31 | 10.48 | 1,534 | +0.13(+1.30%) |
Oct 13, 2017 | 10.46 | 10.46 | 10.31 | 10.35 | 5,239 | -0.11(-1.05%) |
Oct 12, 2017 | 10.42 | 10.46 | 10.42 | 10.46 | 461 | +0.07(+0.70%) |
Oct 11, 2017 | 10.38 | 10.38 | 10.38 | 10.38 | 695 | -0.29(-2.73%) |
Oct 10, 2017 | 10.57 | 10.79 | 10.31 | 10.68 | 8,713 | +0.40(+3.90%) |
Oct 09, 2017 | 10.86 | 10.86 | 10.24 | 10.28 | 802 | -0.25(-2.36%) |
Oct 06, 2017 | 10.42 | 10.52 | 10.42 | 10.52 | 1,106 | +0.10(+0.99%) |
Oct 05, 2017 | 10.42 | 10.42 | 10.42 | 10.42 | 352 | +0.22(+2.14%) |
Oct 04, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 633 | -0.15(-1.41%) |
Oct 03, 2017 | 10.42 | 10.42 | 10.35 | 10.35 | 385 | -0.36(-3.40%) |
Oct 02, 2017 | 10.38 | 10.71 | 10.31 | 10.71 | 2,057 | +0.15(+1.38%) |
Sep 29, 2017 | 10.46 | 10.57 | 10.28 | 10.57 | 1,163 | +0.04(+0.35%) |
Sep 28, 2017 | 10.89 | 10.89 | 10.53 | 10.53 | 1,512 | -0.40(-3.67%) |
Sep 27, 2017 | 10.75 | 10.93 | 10.40 | 10.93 | 1,346 | +0.36(+3.45%) |
Sep 26, 2017 | 10.21 | 10.93 | 10.13 | 10.57 | 5,218 | +0.36(+3.57%) |
Sep 25, 2017 | 10.18 | 10.20 | 10.18 | 10.20 | 561 | +0.00(+0.00%) |
Sep 22, 2017 | 10.28 | 10.28 | 10.19 | 10.20 | 2,520 | -0.15(-1.41%) |
Sep 21, 2017 | 10.60 | 10.60 | 10.31 | 10.35 | 1,659 | -0.22(-2.07%) |
Sep 20, 2017 | 10.89 | 10.93 | 10.31 | 10.57 | 6,317 | -0.05(-0.51%) |
Sep 19, 2017 | 10.49 | 10.64 | 10.49 | 10.62 | 2,825 | +0.31(+3.00%) |
Sep 18, 2017 | 10.93 | 10.97 | 10.24 | 10.31 | 12,919 | -0.66(-5.98%) |
Sep 15, 2017 | 11.04 | 11.19 | 10.89 | 10.97 | 3,174 | -0.29(-2.59%) |
Sep 14, 2017 | 11.37 | 11.37 | 11.26 | 11.26 | 1,531 | +0.47(+4.39%) |
Sep 13, 2017 | 10.68 | 10.93 | 10.68 | 10.79 | 2,745 | +0.15(+1.37%) |
Sep 12, 2017 | 10.09 | 10.64 | 10.09 | 10.64 | 2,655 | +0.24(+2.28%) |
Sep 11, 2017 | 10.33 | 10.69 | 10.33 | 10.40 | 1,079 | +0.14(+1.33%) |
Sep 08, 2017 | 10.58 | 10.73 | 10.19 | 10.27 | 10,041 | -0.45(-4.17%) |
Sep 07, 2017 | 10.84 | 10.84 | 10.66 | 10.71 | 6,996 | -0.12(-1.14%) |
Sep 06, 2017 | 10.84 | 10.84 | 10.84 | 10.84 | 328 | -0.32(-2.88%) |
Sep 05, 2017 | 10.76 | 11.16 | 10.75 | 11.16 | 3,041 | +0.36(+3.31%) |
Sep 01, 2017 | 10.69 | 11.45 | 10.69 | 10.80 | 7,926 | -0.07(-0.66%) |
Aug 31, 2017 | 11.20 | 11.20 | 10.80 | 10.87 | 1,969 | +0.18(+1.69%) |
Aug 30, 2017 | 10.69 | 10.73 | 10.69 | 10.69 | 3,720 | +0.04(+0.34%) |
Aug 29, 2017 | 10.73 | 10.73 | 10.66 | 10.66 | 1,468 | +0.14(+1.37%) |
Aug 28, 2017 | 10.66 | 10.88 | 10.51 | 10.51 | 7,072 | -0.22(-2.02%) |
Aug 25, 2017 | 10.91 | 10.91 | 10.73 | 10.73 | 768 | -0.33(-2.94%) |
Aug 24, 2017 | 10.98 | 11.05 | 10.98 | 11.05 | 665 | +0.22(+2.00%) |
Aug 23, 2017 | 11.09 | 11.49 | 10.84 | 10.84 | 6,958 | -0.65(-5.66%) |
Aug 21, 2017 | 11.49 | 11.49 | 11.49 | 103 | +0.18(+1.60%) | |
Aug 18, 2017 | 11.31 | 11.31 | 11.31 | 11.31 | 678 | +0.25(+2.29%) |
Aug 17, 2017 | 10.84 | 11.05 | 10.84 | 11.05 | 528 | +0.22(+2.00%) |
Aug 16, 2017 | 10.91 | 10.91 | 10.55 | 10.84 | 2,221 | -0.14(-1.32%) |
Aug 15, 2017 | 10.84 | 11.05 | 10.84 | 10.98 | 901 | +0.14(+1.33%) |
Aug 14, 2017 | 11.16 | 11.23 | 10.73 | 10.84 | 4,851 | -0.14(-1.32%) |
Aug 11, 2017 | 11.05 | 11.27 | 10.98 | 10.98 | 3,701 | -0.14(-1.30%) |
Aug 10, 2017 | 11.41 | 11.41 | 10.98 | 11.12 | 1,439 | -0.43(-3.75%) |
Aug 09, 2017 | 11.56 | 11.63 | 11.56 | 11.56 | 1,265 | +0.00(+0.00%) |
Aug 08, 2017 | 11.56 | 11.85 | 11.23 | 11.56 | 9,428 | +0.61(+5.61%) |
Aug 07, 2017 | 10.47 | 11.27 | 10.47 | 10.94 | 4,368 | -0.38(-3.35%) |
Aug 04, 2017 | 11.41 | 11.41 | 10.84 | 11.32 | 6,375 | -0.13(-1.10%) |
Aug 03, 2017 | 11.45 | 11.85 | 11.45 | 11.45 | 1,129 | -0.04(-0.31%) |
Aug 02, 2017 | 11.41 | 11.49 | 11.38 | 11.49 | 7,199 | +0.11(+0.95%) |