Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.46 | 11.66 | 11.41 | 11.59 | 603,943 | +0.14(+1.25%) |
Oct 30, 2017 | 11.59 | 11.59 | 11.39 | 11.44 | 730,547 | -0.21(-1.78%) |
Oct 27, 2017 | 11.54 | 11.74 | 11.47 | 11.65 | 861,848 | +0.08(+0.69%) |
Oct 26, 2017 | 11.28 | 11.62 | 11.28 | 11.57 | 1,132,885 | +0.38(+3.41%) |
Oct 25, 2017 | 11.28 | 11.28 | 10.95 | 11.19 | 665,740 | -0.05(-0.43%) |
Oct 24, 2017 | 11.20 | 11.31 | 11.17 | 11.24 | 506,800 | +0.07(+0.64%) |
Oct 23, 2017 | 11.28 | 11.34 | 11.14 | 11.16 | 305,418 | -0.08(-0.71%) |
Oct 20, 2017 | 11.37 | 11.37 | 11.24 | 11.24 | 363,908 | +0.00(+0.00%) |
Oct 19, 2017 | 10.92 | 11.28 | 10.86 | 11.24 | 453,231 | +0.09(+0.78%) |
Oct 18, 2017 | 11.14 | 11.24 | 11.10 | 11.16 | 556,612 | +0.06(+0.57%) |
Oct 17, 2017 | 11.32 | 11.32 | 11.08 | 11.09 | 488,026 | -0.21(-1.83%) |
Oct 16, 2017 | 11.25 | 11.37 | 11.23 | 11.30 | 363,924 | +0.08(+0.71%) |
Oct 13, 2017 | 11.20 | 11.32 | 11.07 | 11.22 | 427,195 | -0.02(-0.21%) |
Oct 12, 2017 | 11.29 | 11.34 | 11.22 | 11.24 | 501,802 | -0.03(-0.28%) |
Oct 11, 2017 | 11.33 | 11.38 | 11.26 | 11.28 | 421,615 | -0.10(-0.84%) |
Oct 10, 2017 | 11.32 | 11.38 | 11.24 | 11.37 | 511,615 | +0.11(+0.99%) |
Oct 09, 2017 | 11.32 | 11.35 | 11.24 | 11.26 | 358,871 | -0.03(-0.28%) |
Oct 06, 2017 | 11.35 | 11.39 | 11.25 | 11.29 | 614,451 | -0.03(-0.28%) |
Oct 05, 2017 | 11.22 | 11.35 | 11.16 | 11.32 | 430,851 | +0.16(+1.43%) |
Oct 04, 2017 | 11.39 | 11.39 | 11.14 | 11.16 | 477,365 | -0.24(-2.09%) |
Oct 03, 2017 | 11.39 | 11.40 | 11.25 | 11.40 | 708,069 | +0.03(+0.28%) |
Oct 02, 2017 | 11.25 | 11.38 | 11.17 | 11.37 | 1,110,366 | +0.13(+1.13%) |
Sep 29, 2017 | 11.21 | 11.30 | 11.20 | 11.24 | 749,798 | +0.00(+0.00%) |
Sep 28, 2017 | 11.17 | 11.26 | 10.99 | 11.24 | 527,438 | +0.05(+0.43%) |
Sep 27, 2017 | 10.94 | 11.28 | 10.89 | 11.20 | 964,485 | +0.39(+3.61%) |
Sep 26, 2017 | 10.74 | 10.84 | 10.69 | 10.81 | 409,486 | +0.08(+0.74%) |
Sep 25, 2017 | 10.65 | 10.83 | 10.65 | 10.73 | 887,287 | +0.08(+0.75%) |
Sep 22, 2017 | 10.48 | 10.68 | 10.48 | 10.65 | 522,491 | +0.08(+0.75%) |
Sep 21, 2017 | 10.54 | 10.65 | 10.54 | 10.57 | 635,599 | +0.03(+0.30%) |
Sep 20, 2017 | 10.40 | 10.60 | 10.34 | 10.54 | 924,692 | +0.10(+0.99%) |
Sep 19, 2017 | 10.42 | 10.50 | 10.41 | 10.43 | 895,247 | +0.02(+0.15%) |
Sep 18, 2017 | 10.43 | 10.53 | 10.39 | 10.42 | 1,033,496 | -0.03(-0.30%) |
Sep 15, 2017 | 10.37 | 10.47 | 10.28 | 10.45 | 2,402,671 | +0.10(+0.92%) |
Sep 14, 2017 | 10.42 | 10.46 | 10.33 | 10.35 | 664,425 | -0.05(-0.46%) |
Sep 13, 2017 | 10.27 | 10.40 | 10.22 | 10.40 | 607,566 | +0.08(+0.77%) |
Sep 12, 2017 | 10.01 | 10.32 | 9.990 | 10.32 | 785,569 | +0.36(+3.59%) |
Sep 11, 2017 | 9.915 | 10.04 | 9.875 | 9.963 | 769,087 | +0.19(+1.95%) |
Sep 08, 2017 | 9.652 | 9.923 | 9.652 | 9.772 | 665,657 | +0.11(+1.15%) |
Sep 07, 2017 | 9.923 | 9.931 | 9.601 | 9.660 | 640,261 | -0.29(-2.88%) |
Sep 06, 2017 | 10.04 | 10.08 | 9.931 | 9.947 | 416,714 | -0.05(-0.48%) |
Sep 05, 2017 | 10.06 | 10.17 | 9.971 | 9.994 | 846,003 | -0.10(-1.02%) |
Sep 01, 2017 | 10.03 | 10.19 | 10.03 | 10.10 | 393,228 | +0.06(+0.63%) |
Aug 31, 2017 | 10.09 | 10.11 | 9.979 | 10.03 | 767,548 | +0.00(+0.00%) |
Aug 30, 2017 | 10.05 | 10.19 | 9.986 | 10.03 | 554,407 | -0.01(-0.08%) |
Aug 29, 2017 | 10.00 | 10.08 | 9.935 | 10.04 | 435,014 | -0.07(-0.71%) |
Aug 28, 2017 | 10.19 | 10.20 | 10.06 | 10.11 | 364,458 | -0.05(-0.47%) |
Aug 25, 2017 | 10.10 | 10.19 | 10.06 | 10.16 | 335,945 | +0.11(+1.11%) |
Aug 24, 2017 | 10.11 | 10.11 | 9.971 | 10.05 | 344,810 | +0.02(+0.16%) |
Aug 23, 2017 | 9.939 | 10.11 | 9.923 | 10.03 | 328,284 | -0.01(-0.08%) |
Aug 22, 2017 | 9.994 | 10.05 | 9.979 | 10.04 | 304,947 | +0.09(+0.88%) |
Aug 21, 2017 | 9.931 | 9.967 | 9.835 | 9.955 | 353,425 | +0.02(+0.16%) |
Aug 18, 2017 | 9.819 | 10.00 | 9.772 | 9.939 | 650,237 | +0.03(+0.32%) |
Aug 17, 2017 | 10.07 | 10.14 | 9.891 | 9.907 | 633,435 | -0.25(-2.43%) |
Aug 16, 2017 | 10.17 | 10.25 | 10.11 | 10.15 | 534,156 | +0.02(+0.16%) |
Aug 15, 2017 | 10.27 | 10.30 | 10.13 | 10.14 | 397,179 | -0.04(-0.39%) |
Aug 14, 2017 | 10.03 | 10.19 | 10.02 | 10.18 | 388,746 | +0.29(+2.98%) |
Aug 11, 2017 | 9.867 | 10.03 | 9.835 | 9.883 | 598,876 | -0.05(-0.48%) |
Aug 10, 2017 | 10.10 | 10.11 | 9.923 | 9.931 | 507,609 | -0.26(-2.58%) |
Aug 09, 2017 | 10.10 | 10.23 | 10.07 | 10.19 | 570,013 | -0.02(-0.16%) |
Aug 08, 2017 | 10.19 | 10.37 | 10.11 | 10.21 | 274,433 | +0.01(+0.08%) |
Aug 07, 2017 | 10.30 | 10.32 | 10.18 | 10.20 | 286,811 | -0.10(-0.93%) |
Aug 04, 2017 | 10.27 | 10.34 | 10.23 | 10.30 | 337,157 | +0.14(+1.33%) |
Aug 03, 2017 | 10.27 | 10.33 | 10.12 | 10.16 | 334,177 | -0.10(-1.01%) |
Aug 02, 2017 | 10.32 | 10.35 | 10.19 | 10.27 | 380,663 | -0.06(-0.54%) |