Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.51 | 10.95 | 10.35 | 10.94 | 32,995 | +0.44(+4.19%) |
Oct 30, 2017 | 10.40 | 10.50 | 10.39 | 10.50 | 27,021 | +0.05(+0.48%) |
Oct 27, 2017 | 9.690 | 10.47 | 9.690 | 10.45 | 34,493 | +0.60(+6.09%) |
Oct 26, 2017 | 10.27 | 10.31 | 9.800 | 9.850 | 90,009 | -0.48(-4.65%) |
Oct 25, 2017 | 10.29 | 10.55 | 10.13 | 10.33 | 38,295 | +0.01(+0.10%) |
Oct 24, 2017 | 10.77 | 11.14 | 10.28 | 10.32 | 97,278 | -0.37(-3.46%) |
Oct 23, 2017 | 10.98 | 11.10 | 10.62 | 10.69 | 50,829 | -0.37(-3.35%) |
Oct 20, 2017 | 10.95 | 11.23 | 10.89 | 11.06 | 38,661 | +0.15(+1.37%) |
Oct 19, 2017 | 10.75 | 10.91 | 10.66 | 10.91 | 25,586 | +0.09(+0.83%) |
Oct 18, 2017 | 10.64 | 10.92 | 10.64 | 10.82 | 18,040 | +0.18(+1.69%) |
Oct 17, 2017 | 10.90 | 11.02 | 10.56 | 10.64 | 16,385 | -0.31(-2.83%) |
Oct 16, 2017 | 10.91 | 11.03 | 10.84 | 10.95 | 30,652 | +0.08(+0.74%) |
Oct 13, 2017 | 11.60 | 11.79 | 10.61 | 10.87 | 563,139 | -0.65(-5.64%) |
Oct 12, 2017 | 10.47 | 11.70 | 10.47 | 11.52 | 367,128 | +1.07(+10.24%) |
Oct 11, 2017 | 10.43 | 10.45 | 10.31 | 10.45 | 25,003 | +0.09(+0.87%) |
Oct 10, 2017 | 10.37 | 10.41 | 10.27 | 10.36 | 39,523 | +0.03(+0.29%) |
Oct 09, 2017 | 10.10 | 10.37 | 10.10 | 10.33 | 16,952 | +0.19(+1.87%) |
Oct 06, 2017 | 10.20 | 10.20 | 9.980 | 10.14 | 16,212 | -0.02(-0.20%) |
Oct 05, 2017 | 9.950 | 10.16 | 9.770 | 10.16 | 22,752 | +0.16(+1.60%) |
Oct 04, 2017 | 9.930 | 10.00 | 9.820 | 10.00 | 17,366 | +0.12(+1.21%) |
Oct 03, 2017 | 10.00 | 10.25 | 9.650 | 9.880 | 60,703 | -0.19(-1.89%) |
Oct 02, 2017 | 10.50 | 10.66 | 10.07 | 10.07 | 57,459 | -0.37(-3.54%) |
Sep 29, 2017 | 10.03 | 10.46 | 10.00 | 10.44 | 67,398 | +0.44(+4.40%) |
Sep 28, 2017 | 9.960 | 10.10 | 9.951 | 10.00 | 49,023 | +0.00(+0.00%) |
Sep 27, 2017 | 10.02 | 10.06 | 9.690 | 10.00 | 63,030 | -0.02(-0.20%) |
Sep 26, 2017 | 10.00 | 10.04 | 9.910 | 10.02 | 83,647 | +0.03(+0.30%) |
Sep 25, 2017 | 10.10 | 10.16 | 9.788 | 9.990 | 99,470 | -0.17(-1.67%) |
Sep 22, 2017 | 10.19 | 10.21 | 10.06 | 10.16 | 28,001 | -0.08(-0.78%) |
Sep 21, 2017 | 10.19 | 10.26 | 10.19 | 10.24 | 12,681 | -0.04(-0.39%) |
Sep 20, 2017 | 10.27 | 10.33 | 10.18 | 10.28 | 14,985 | -0.04(-0.39%) |
Sep 19, 2017 | 10.39 | 10.48 | 10.30 | 10.32 | 25,430 | -0.06(-0.58%) |
Sep 18, 2017 | 10.15 | 10.48 | 10.12 | 10.38 | 51,751 | +0.15(+1.47%) |
Sep 15, 2017 | 10.39 | 10.39 | 10.15 | 10.23 | 40,025 | -0.12(-1.16%) |
Sep 14, 2017 | 10.43 | 10.48 | 10.23 | 10.35 | 41,778 | -0.13(-1.24%) |
Sep 13, 2017 | 10.30 | 10.49 | 10.30 | 10.48 | 15,718 | +0.17(+1.65%) |
Sep 12, 2017 | 10.28 | 10.44 | 10.24 | 10.31 | 31,073 | +0.03(+0.29%) |
Sep 11, 2017 | 10.23 | 10.38 | 10.13 | 10.28 | 53,349 | +0.04(+0.39%) |
Sep 08, 2017 | 10.32 | 10.37 | 10.15 | 10.24 | 33,618 | -0.04(-0.39%) |
Sep 07, 2017 | 10.34 | 10.45 | 10.23 | 10.28 | 21,510 | -0.09(-0.87%) |
Sep 06, 2017 | 10.67 | 10.76 | 10.26 | 10.37 | 46,863 | -0.35(-3.26%) |
Sep 05, 2017 | 10.54 | 10.85 | 10.54 | 10.72 | 61,484 | +0.04(+0.37%) |
Sep 01, 2017 | 10.78 | 10.78 | 10.50 | 10.68 | 72,508 | -0.07(-0.65%) |
Aug 31, 2017 | 10.75 | 10.84 | 10.72 | 10.75 | 27,801 | +0.01(+0.09%) |
Aug 30, 2017 | 10.97 | 10.97 | 10.65 | 10.74 | 45,506 | -0.22(-2.01%) |
Aug 29, 2017 | 10.87 | 11.04 | 10.80 | 10.96 | 65,080 | +0.04(+0.37%) |
Aug 28, 2017 | 11.00 | 11.09 | 10.80 | 10.92 | 63,992 | -0.08(-0.73%) |
Aug 25, 2017 | 10.45 | 11.00 | 10.45 | 11.00 | 163,791 | +0.57(+5.47%) |
Aug 24, 2017 | 10.50 | 10.50 | 10.25 | 10.43 | 43,879 | -0.07(-0.67%) |
Aug 23, 2017 | 10.38 | 10.50 | 10.26 | 10.50 | 61,532 | +0.12(+1.16%) |
Aug 22, 2017 | 10.43 | 10.43 | 10.31 | 10.38 | 38,906 | +0.01(+0.10%) |
Aug 21, 2017 | 10.30 | 10.40 | 10.14 | 10.37 | 82,991 | +0.12(+1.17%) |
Aug 18, 2017 | 9.410 | 10.25 | 9.410 | 10.25 | 103,095 | +0.85(+9.04%) |
Aug 17, 2017 | 9.460 | 9.460 | 9.290 | 9.400 | 88,515 | -0.06(-0.63%) |
Aug 16, 2017 | 9.490 | 9.650 | 8.690 | 9.460 | 254,838 | -0.02(-0.21%) |
Aug 15, 2017 | 9.760 | 9.760 | 9.230 | 9.480 | 177,817 | -0.14(-1.46%) |
Aug 14, 2017 | 9.750 | 9.760 | 9.170 | 9.620 | 136,461 | -0.09(-0.93%) |
Aug 11, 2017 | 9.370 | 9.770 | 9.370 | 9.710 | 118,569 | +0.38(+4.07%) |
Aug 10, 2017 | 9.070 | 9.330 | 9.050 | 9.330 | 68,648 | +0.22(+2.41%) |
Aug 09, 2017 | 9.060 | 9.120 | 9.060 | 9.110 | 10,859 | +0.01(+0.11%) |
Aug 08, 2017 | 9.140 | 9.140 | 9.060 | 9.100 | 19,084 | -0.04(-0.44%) |
Aug 07, 2017 | 9.100 | 9.150 | 9.049 | 9.140 | 12,620 | +0.05(+0.55%) |
Aug 04, 2017 | 8.940 | 9.100 | 8.890 | 9.090 | 12,376 | +0.12(+1.34%) |
Aug 03, 2017 | 9.050 | 9.070 | 8.880 | 8.970 | 55,569 | -0.07(-0.77%) |
Aug 02, 2017 | 8.970 | 9.070 | 8.930 | 9.040 | 19,370 | +0.08(+0.89%) |