Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.11 | 11.11 | 10.93 | 10.98 | 43,702 | -0.06(-0.58%) |
Sep 28, 2017 | 11.08 | 11.17 | 10.87 | 11.04 | 61,991 | -0.17(-1.52%) |
Sep 27, 2017 | 11.30 | 11.51 | 11.00 | 11.21 | 159,970 | -0.09(-0.76%) |
Sep 26, 2017 | 10.87 | 11.42 | 10.70 | 11.30 | 130,584 | +0.47(+4.33%) |
Sep 25, 2017 | 10.74 | 10.87 | 10.69 | 10.83 | 73,242 | +0.09(+0.79%) |
Sep 22, 2017 | 10.57 | 10.78 | 10.57 | 10.74 | 39,323 | +0.13(+1.20%) |
Sep 21, 2017 | 10.66 | 10.72 | 10.53 | 10.61 | 52,814 | +0.00(+0.00%) |
Sep 20, 2017 | 10.70 | 10.74 | 10.57 | 10.61 | 58,753 | -0.13(-1.19%) |
Sep 19, 2017 | 10.66 | 10.78 | 10.49 | 10.74 | 43,284 | +0.09(+0.80%) |
Sep 18, 2017 | 10.70 | 10.78 | 10.44 | 10.66 | 53,446 | +0.00(+0.00%) |
Sep 15, 2017 | 10.40 | 10.78 | 10.27 | 10.66 | 125,823 | +0.26(+2.46%) |
Sep 14, 2017 | 10.36 | 10.53 | 10.32 | 10.40 | 35,752 | +0.00(+0.00%) |
Sep 13, 2017 | 10.32 | 10.53 | 10.32 | 10.40 | 43,932 | +0.04(+0.41%) |
Sep 12, 2017 | 10.23 | 10.45 | 10.23 | 10.36 | 59,557 | +0.13(+1.25%) |
Sep 11, 2017 | 10.23 | 10.23 | 10.10 | 10.23 | 82,627 | +0.04(+0.42%) |
Sep 08, 2017 | 10.06 | 10.25 | 10.06 | 10.19 | 30,075 | +0.04(+0.42%) |
Sep 07, 2017 | 10.36 | 10.36 | 10.15 | 10.15 | 44,025 | -0.21(-2.06%) |
Sep 06, 2017 | 10.23 | 10.44 | 10.15 | 10.36 | 31,040 | +0.13(+1.25%) |
Sep 05, 2017 | 10.27 | 10.40 | 10.15 | 10.23 | 30,621 | -0.04(-0.41%) |
Sep 01, 2017 | 10.23 | 10.44 | 10.02 | 10.27 | 35,796 | +0.09(+0.84%) |
Aug 31, 2017 | 10.32 | 10.49 | 10.17 | 10.19 | 41,156 | -0.13(-1.24%) |
Aug 30, 2017 | 9.890 | 10.36 | 9.847 | 10.32 | 47,877 | +0.38(+3.86%) |
Aug 29, 2017 | 10.02 | 10.10 | 9.889 | 9.932 | 39,546 | -0.13(-1.27%) |
Aug 28, 2017 | 10.02 | 10.23 | 10.02 | 10.06 | 33,504 | +0.00(+0.00%) |
Aug 25, 2017 | 10.49 | 10.49 | 10.02 | 10.06 | 129,509 | -0.47(-4.45%) |
Aug 24, 2017 | 10.53 | 10.57 | 10.49 | 10.53 | 21,430 | +0.00(+0.00%) |
Aug 23, 2017 | 10.61 | 10.61 | 10.44 | 10.53 | 43,324 | -0.13(-1.20%) |
Aug 22, 2017 | 10.61 | 10.68 | 10.57 | 10.66 | 64,668 | +0.00(+0.00%) |
Aug 21, 2017 | 10.49 | 10.66 | 10.47 | 10.66 | 40,294 | +0.09(+0.81%) |
Aug 18, 2017 | 10.15 | 10.61 | 10.15 | 10.57 | 44,873 | +0.38(+3.77%) |
Aug 17, 2017 | 10.44 | 10.53 | 10.21 | 10.19 | 75,574 | -0.30(-2.85%) |
Aug 16, 2017 | 10.53 | 10.66 | 10.44 | 10.49 | 41,079 | -0.09(-0.81%) |
Aug 15, 2017 | 10.61 | 10.66 | 10.53 | 10.57 | 39,024 | -0.09(-0.80%) |
Aug 14, 2017 | 10.49 | 10.78 | 10.49 | 10.66 | 42,541 | +0.13(+1.21%) |
Aug 11, 2017 | 10.61 | 10.67 | 10.32 | 10.53 | 93,502 | +0.00(+0.00%) |
Aug 10, 2017 | 10.66 | 10.70 | 10.49 | 10.53 | 46,681 | -0.26(-2.37%) |
Aug 09, 2017 | 10.87 | 10.96 | 10.78 | 10.78 | 32,329 | -0.13(-1.17%) |
Aug 08, 2017 | 10.87 | 11.04 | 10.87 | 10.91 | 27,450 | +0.00(+0.00%) |
Aug 07, 2017 | 10.96 | 11.08 | 10.87 | 10.91 | 39,942 | +0.00(+0.00%) |
Aug 04, 2017 | 10.74 | 10.96 | 10.74 | 10.91 | 68,175 | +0.09(+0.79%) |
Aug 03, 2017 | 10.87 | 10.91 | 10.70 | 10.83 | 69,600 | +0.00(+0.00%) |
Aug 02, 2017 | 11.00 | 11.04 | 10.80 | 10.83 | 23,360 | -0.26(-2.31%) |
Aug 01, 2017 | 10.96 | 11.17 | 10.91 | 11.08 | 121,749 | +0.09(+0.77%) |
Jul 31, 2017 | 10.83 | 11.06 | 10.76 | 11.00 | 56,584 | +0.13(+1.18%) |
Jul 28, 2017 | 10.78 | 10.99 | 10.70 | 10.87 | 46,275 | +0.04(+0.39%) |
Jul 27, 2017 | 10.83 | 11.08 | 10.66 | 10.83 | 85,181 | -0.04(-0.39%) |
Jul 26, 2017 | 10.96 | 11.16 | 10.83 | 10.87 | 67,030 | -0.09(-0.78%) |
Jul 25, 2017 | 10.83 | 11.08 | 10.78 | 10.96 | 55,655 | +0.13(+1.18%) |
Jul 24, 2017 | 10.96 | 10.96 | 10.70 | 10.83 | 46,694 | -0.17(-1.55%) |
Jul 21, 2017 | 11.00 | 11.04 | 10.91 | 11.00 | 44,214 | +0.09(+0.78%) |
Jul 20, 2017 | 11.04 | 11.04 | 10.83 | 10.91 | 58,651 | -0.13(-1.16%) |
Jul 19, 2017 | 10.91 | 11.10 | 10.91 | 11.04 | 56,315 | +0.04(+0.39%) |
Jul 18, 2017 | 11.04 | 11.04 | 10.74 | 11.00 | 55,037 | -0.04(-0.39%) |
Jul 17, 2017 | 10.91 | 11.04 | 10.83 | 11.04 | 53,181 | +0.17(+1.57%) |
Jul 14, 2017 | 10.83 | 11.00 | 10.78 | 10.87 | 44,800 | +0.13(+1.19%) |
Jul 13, 2017 | 10.83 | 10.91 | 10.61 | 10.74 | 32,634 | -0.09(-0.79%) |
Jul 12, 2017 | 10.57 | 10.91 | 10.57 | 10.83 | 53,764 | +0.30(+2.83%) |
Jul 11, 2017 | 10.49 | 10.55 | 10.40 | 10.53 | 27,943 | +0.00(+0.00%) |
Jul 10, 2017 | 10.74 | 10.78 | 10.44 | 10.53 | 35,921 | -0.26(-2.37%) |
Jul 07, 2017 | 10.61 | 11.04 | 10.55 | 10.78 | 102,176 | +0.26(+2.43%) |
Jul 06, 2017 | 10.70 | 10.70 | 10.32 | 10.53 | 38,207 | -0.17(-1.59%) |
Jul 05, 2017 | 10.83 | 10.84 | 10.47 | 10.70 | 68,797 | -0.13(-1.18%) |