Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.35 | 10.45 | 10.20 | 10.35 | 526,029 | +0.00(+0.00%) |
Oct 30, 2017 | 10.40 | 10.63 | 10.25 | 10.35 | 249,629 | -0.15(-1.43%) |
Oct 27, 2017 | 10.60 | 10.60 | 10.40 | 10.50 | 183,127 | +0.00(+0.00%) |
Oct 26, 2017 | 10.15 | 10.61 | 10.15 | 10.50 | 240,632 | +0.45(+4.48%) |
Oct 25, 2017 | 10.20 | 10.25 | 10.05 | 10.05 | 356,204 | -0.20(-1.95%) |
Oct 24, 2017 | 10.30 | 10.35 | 10.20 | 10.25 | 119,232 | +0.00(+0.00%) |
Oct 23, 2017 | 10.40 | 10.47 | 10.10 | 10.25 | 245,787 | -0.20(-1.91%) |
Oct 20, 2017 | 10.35 | 10.55 | 10.20 | 10.45 | 259,254 | +0.10(+0.97%) |
Oct 19, 2017 | 10.45 | 10.45 | 10.10 | 10.35 | 257,287 | -0.10(-0.96%) |
Oct 18, 2017 | 10.65 | 10.70 | 10.35 | 10.45 | 238,108 | -0.20(-1.88%) |
Oct 17, 2017 | 10.80 | 10.85 | 10.60 | 10.65 | 203,255 | -0.15(-1.39%) |
Oct 16, 2017 | 11.00 | 11.12 | 10.75 | 10.80 | 218,465 | -0.20(-1.82%) |
Oct 13, 2017 | 11.20 | 11.29 | 10.95 | 11.00 | 231,402 | -0.15(-1.35%) |
Oct 12, 2017 | 11.40 | 11.41 | 11.10 | 11.15 | 188,674 | -0.25(-2.19%) |
Oct 11, 2017 | 11.75 | 11.80 | 11.30 | 11.40 | 192,404 | -0.40(-3.39%) |
Oct 10, 2017 | 11.85 | 11.90 | 11.55 | 11.80 | 356,101 | +0.05(+0.43%) |
Oct 09, 2017 | 11.65 | 11.90 | 11.40 | 11.75 | 298,457 | +0.15(+1.29%) |
Oct 06, 2017 | 11.50 | 11.65 | 11.30 | 11.60 | 154,234 | +0.10(+0.87%) |
Oct 05, 2017 | 11.45 | 11.55 | 11.25 | 11.50 | 201,557 | +0.10(+0.88%) |
Oct 04, 2017 | 11.35 | 11.50 | 11.21 | 11.40 | 449,777 | +0.00(+0.00%) |
Oct 03, 2017 | 11.30 | 11.60 | 11.30 | 11.40 | 323,415 | -0.10(-0.87%) |
Oct 02, 2017 | 11.35 | 11.55 | 11.34 | 11.50 | 265,172 | +0.15(+1.32%) |
Sep 29, 2017 | 11.25 | 11.40 | 11.12 | 11.35 | 294,974 | +0.15(+1.34%) |
Sep 28, 2017 | 11.30 | 11.45 | 11.05 | 11.20 | 454,622 | +0.00(+0.00%) |
Sep 27, 2017 | 10.85 | 11.30 | 10.70 | 11.20 | 479,062 | +0.50(+4.67%) |
Sep 26, 2017 | 10.55 | 10.93 | 10.50 | 10.70 | 435,654 | +0.20(+1.90%) |
Sep 25, 2017 | 11.15 | 11.15 | 10.30 | 10.50 | 862,597 | -0.75(-6.67%) |
Sep 22, 2017 | 11.05 | 11.30 | 10.95 | 11.25 | 228,847 | +0.15(+1.35%) |
Sep 21, 2017 | 10.90 | 11.40 | 10.80 | 11.10 | 239,711 | +0.10(+0.91%) |
Sep 20, 2017 | 11.45 | 11.45 | 10.85 | 11.00 | 260,010 | -0.30(-2.65%) |
Sep 19, 2017 | 11.60 | 11.80 | 11.25 | 11.30 | 318,189 | -0.20(-1.74%) |
Sep 18, 2017 | 11.25 | 11.55 | 11.05 | 11.50 | 326,663 | +0.40(+3.60%) |
Sep 15, 2017 | 11.40 | 11.40 | 11.03 | 11.10 | 226,587 | -0.15(-1.33%) |
Sep 14, 2017 | 11.30 | 11.49 | 11.15 | 11.25 | 194,528 | -0.10(-0.88%) |
Sep 13, 2017 | 11.50 | 11.56 | 11.20 | 11.35 | 206,407 | -0.15(-1.30%) |
Sep 12, 2017 | 11.30 | 11.60 | 11.30 | 11.50 | 253,011 | +0.20(+1.77%) |
Sep 11, 2017 | 11.15 | 11.40 | 11.15 | 11.30 | 248,992 | +0.20(+1.80%) |
Sep 08, 2017 | 11.45 | 11.50 | 10.95 | 11.10 | 443,490 | -0.35(-3.06%) |
Sep 07, 2017 | 11.80 | 11.80 | 11.30 | 11.45 | 284,608 | -0.35(-2.97%) |
Sep 06, 2017 | 11.95 | 12.00 | 11.65 | 11.80 | 368,831 | -0.10(-0.84%) |
Sep 05, 2017 | 11.75 | 12.25 | 11.65 | 11.90 | 627,994 | -0.05(-0.42%) |
Sep 01, 2017 | 11.50 | 12.10 | 11.50 | 11.95 | 534,535 | +0.55(+4.82%) |
Aug 31, 2017 | 11.35 | 11.70 | 11.30 | 11.40 | 280,820 | +0.15(+1.33%) |
Aug 30, 2017 | 11.15 | 11.25 | 11.10 | 11.25 | 307,076 | +0.15(+1.35%) |
Aug 29, 2017 | 11.00 | 11.15 | 10.90 | 11.10 | 199,132 | -0.10(-0.89%) |
Aug 28, 2017 | 11.10 | 11.25 | 11.00 | 11.20 | 155,201 | +0.05(+0.45%) |
Aug 25, 2017 | 11.20 | 11.45 | 10.82 | 11.15 | 307,166 | +0.00(+0.00%) |
Aug 24, 2017 | 11.20 | 11.25 | 10.90 | 11.15 | 210,633 | +0.00(+0.00%) |
Aug 23, 2017 | 10.90 | 11.20 | 10.85 | 11.15 | 228,075 | +0.20(+1.83%) |
Aug 22, 2017 | 10.85 | 11.05 | 10.75 | 10.95 | 352,659 | +0.25(+2.34%) |
Aug 21, 2017 | 10.80 | 10.85 | 10.45 | 10.70 | 476,206 | -0.15(-1.38%) |
Aug 18, 2017 | 10.95 | 11.07 | 10.70 | 10.85 | 406,519 | -0.10(-0.91%) |
Aug 17, 2017 | 11.20 | 11.25 | 10.65 | 10.95 | 552,834 | -0.20(-1.79%) |
Aug 16, 2017 | 11.05 | 11.22 | 10.70 | 11.15 | 803,987 | +0.25(+2.29%) |
Aug 15, 2017 | 10.85 | 11.05 | 10.40 | 10.90 | 885,205 | +0.40(+3.81%) |
Aug 14, 2017 | 10.25 | 10.60 | 10.05 | 10.50 | 658,928 | +0.25(+2.44%) |
Aug 11, 2017 | 10.45 | 10.65 | 10.22 | 10.25 | 607,444 | -0.25(-2.38%) |
Aug 10, 2017 | 11.15 | 11.22 | 10.18 | 10.50 | 3,018,462 | -1.30(-11.02%) |
Aug 09, 2017 | 12.00 | 12.06 | 11.80 | 11.80 | 380,920 | -0.25(-2.07%) |
Aug 08, 2017 | 11.85 | 12.20 | 11.65 | 12.05 | 385,954 | +0.15(+1.26%) |
Aug 07, 2017 | 12.50 | 12.75 | 11.60 | 11.90 | 502,187 | -0.55(-4.42%) |
Aug 04, 2017 | 11.90 | 12.50 | 11.60 | 12.45 | 974,946 | +1.60(+14.75%) |
Aug 03, 2017 | 10.65 | 11.05 | 10.65 | 10.85 | 438,960 | +0.15(+1.40%) |
Aug 02, 2017 | 10.95 | 11.00 | 10.55 | 10.70 | 319,839 | -0.25(-2.28%) |