Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 11.88 | 11.88 | 11.38 | 11.38 | 5,355 | -0.65(-5.40%) |
Jul 31, 2017 | 12.06 | 12.06 | 12.03 | 12.03 | 2,948 | +0.00(+0.00%) |
Jul 28, 2017 | 11.92 | 12.06 | 11.92 | 12.03 | 7,595 | +0.11(+0.91%) |
Jul 27, 2017 | 11.67 | 11.92 | 11.67 | 11.92 | 7,344 | -0.02(-0.15%) |
Jul 26, 2017 | 11.72 | 12.06 | 11.63 | 11.94 | 4,375 | -0.02(-0.15%) |
Jul 25, 2017 | 11.74 | 11.99 | 11.74 | 11.96 | 3,192 | +0.54(+4.75%) |
Jul 24, 2017 | 11.96 | 11.96 | 11.41 | 11.41 | 6,320 | -0.54(-4.53%) |
Jul 21, 2017 | 12.03 | 11.81 | 11.96 | 4,570 | -0.02(-0.19%) | |
Jul 20, 2017 | 11.96 | 12.10 | 11.74 | 11.98 | 4,843 | +0.01(+0.04%) |
Jul 19, 2017 | 11.52 | 11.99 | 11.52 | 11.97 | 6,724 | +0.56(+4.90%) |
Jul 18, 2017 | 11.38 | 11.41 | 11.38 | 11.41 | 985 | -0.14(-1.25%) |
Jul 17, 2017 | 11.49 | 11.74 | 11.49 | 11.56 | 1,921 | -0.18(-1.54%) |
Jul 14, 2017 | 11.92 | 12.14 | 11.45 | 11.74 | 10,355 | -0.10(-0.82%) |
Jul 13, 2017 | 11.74 | 11.85 | 11.74 | 11.84 | 3,185 | +0.39(+3.37%) |
Jul 12, 2017 | 11.45 | 11.81 | 11.38 | 11.45 | 3,114 | +0.00(+0.00%) |
Jul 11, 2017 | 11.62 | 11.62 | 11.28 | 11.45 | 1,991 | -0.07(-0.63%) |
Jul 10, 2017 | 11.52 | 11.52 | 11.41 | 11.52 | 5,332 | -0.04(-0.31%) |
Jul 07, 2017 | 11.27 | 11.56 | 10.94 | 11.56 | 3,625 | +0.29(+2.56%) |
Jul 06, 2017 | 11.02 | 11.38 | 10.98 | 11.27 | 2,346 | -0.07(-0.64%) |
Jul 05, 2017 | 11.41 | 11.56 | 11.04 | 11.34 | 4,706 | -0.25(-2.18%) |