Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.88 | 11.35 | 10.81 | 11.28 | 6,308,322 | +0.35(+3.20%) |
Oct 30, 2017 | 10.93 | 11.13 | 10.78 | 10.93 | 5,186,515 | +0.02(+0.18%) |
Oct 27, 2017 | 10.29 | 10.92 | 10.18 | 10.91 | 5,689,426 | +0.55(+5.31%) |
Oct 26, 2017 | 10.19 | 10.37 | 9.955 | 10.36 | 6,184,035 | +0.14(+1.37%) |
Oct 25, 2017 | 10.29 | 10.29 | 9.905 | 10.22 | 7,256,807 | -0.12(-1.16%) |
Oct 24, 2017 | 10.50 | 10.55 | 10.21 | 10.34 | 5,828,649 | -0.02(-0.19%) |
Oct 23, 2017 | 10.67 | 10.70 | 10.33 | 10.36 | 3,443,153 | -0.26(-2.45%) |
Oct 20, 2017 | 10.69 | 10.71 | 10.55 | 10.62 | 3,734,526 | -0.06(-0.56%) |
Oct 19, 2017 | 10.83 | 10.95 | 10.63 | 10.68 | 3,820,660 | -0.27(-2.47%) |
Oct 18, 2017 | 10.97 | 11.22 | 10.93 | 10.95 | 4,755,084 | -0.02(-0.18%) |
Oct 17, 2017 | 10.97 | 11.10 | 10.78 | 10.97 | 4,565,822 | +0.07(+0.64%) |
Oct 16, 2017 | 10.83 | 11.02 | 10.82 | 10.90 | 4,407,720 | +0.16(+1.49%) |
Oct 13, 2017 | 11.08 | 11.14 | 10.71 | 10.74 | 6,433,609 | -0.19(-1.74%) |
Oct 12, 2017 | 10.93 | 11.03 | 10.75 | 10.93 | 5,202,094 | -0.17(-1.53%) |
Oct 11, 2017 | 11.03 | 11.11 | 10.86 | 11.10 | 3,483,230 | +0.15(+1.37%) |
Oct 10, 2017 | 11.22 | 11.31 | 10.95 | 10.95 | 3,785,814 | -0.04(-0.36%) |
Oct 09, 2017 | 11.12 | 11.20 | 10.93 | 10.99 | 3,983,807 | -0.05(-0.45%) |
Oct 06, 2017 | 11.14 | 11.28 | 10.97 | 11.04 | 6,392,032 | -0.32(-2.82%) |
Oct 05, 2017 | 11.41 | 11.52 | 11.33 | 11.36 | 3,781,770 | +0.02(+0.18%) |
Oct 04, 2017 | 11.50 | 11.60 | 11.26 | 11.34 | 4,787,122 | -0.08(-0.70%) |
Oct 03, 2017 | 11.41 | 11.50 | 11.24 | 11.42 | 7,034,692 | +0.05(+0.44%) |
Oct 02, 2017 | 11.28 | 11.46 | 11.17 | 11.37 | 5,915,505 | -0.13(-1.13%) |
Sep 29, 2017 | 11.42 | 11.56 | 11.29 | 11.50 | 5,840,044 | +0.02(+0.17%) |
Sep 28, 2017 | 11.52 | 11.67 | 11.35 | 11.48 | 6,271,622 | -0.03(-0.26%) |
Sep 27, 2017 | 11.24 | 11.51 | 6,241,347 | +0.06(+0.52%) | ||
Sep 26, 2017 | 11.38 | 11.66 | 11.31 | 11.45 | 5,260,961 | -0.09(-0.78%) |
Sep 25, 2017 | 11.35 | 11.55 | 11.33 | 11.54 | 5,018,952 | +0.33(+2.94%) |
Sep 22, 2017 | 11.11 | 11.29 | 11.04 | 11.21 | 3,634,189 | +0.01(+0.09%) |
Sep 21, 2017 | 10.97 | 11.21 | 10.81 | 11.20 | 4,619,598 | +0.14(+1.27%) |
Sep 20, 2017 | 10.85 | 11.16 | 10.81 | 11.06 | 5,800,368 | +0.32(+2.98%) |
Sep 19, 2017 | 10.77 | 10.79 | 10.60 | 10.74 | 4,946,766 | +0.07(+0.66%) |
Sep 18, 2017 | 10.56 | 10.68 | 10.50 | 10.67 | 3,796,028 | +0.10(+0.95%) |
Sep 15, 2017 | 10.31 | 10.60 | 10.24 | 10.57 | 4,780,416 | +0.07(+0.67%) |
Sep 14, 2017 | 10.75 | 10.88 | 10.40 | 10.50 | 9,159,494 | -0.05(-0.47%) |
Sep 13, 2017 | 10.22 | 10.69 | 10.16 | 10.55 | 9,730,317 | +0.58(+5.82%) |
Sep 12, 2017 | 9.850 | 10.19 | 9.790 | 9.970 | 6,874,265 | +0.18(+1.84%) |
Sep 11, 2017 | 9.660 | 9.860 | 9.545 | 9.790 | 4,714,713 | +0.17(+1.77%) |
Sep 08, 2017 | 10.03 | 10.03 | 9.450 | 9.620 | 6,416,801 | -0.48(-4.75%) |
Sep 07, 2017 | 10.33 | 10.36 | 10.03 | 10.10 | 5,445,093 | -0.29(-2.79%) |
Sep 06, 2017 | 10.26 | 10.52 | 10.20 | 10.39 | 6,987,019 | +0.24(+2.36%) |
Sep 05, 2017 | 10.12 | 10.41 | 10.04 | 10.15 | 5,756,958 | +0.14(+1.40%) |
Sep 01, 2017 | 10.00 | 10.01 | 9.810 | 10.01 | 5,852,498 | +0.02(+0.20%) |
Aug 31, 2017 | 9.940 | 10.14 | 9.892 | 9.990 | 6,884,725 | +0.15(+1.52%) |
Aug 30, 2017 | 9.640 | 9.870 | 9.540 | 9.840 | 4,581,563 | +0.10(+1.03%) |
Aug 29, 2017 | 9.530 | 9.790 | 9.380 | 9.740 | 8,340,925 | +0.08(+0.83%) |
Aug 28, 2017 | 9.970 | 9.980 | 9.395 | 9.660 | 8,419,672 | -0.28(-2.82%) |
Aug 25, 2017 | 9.940 | 10.03 | 9.900 | 9.940 | 2,960,510 | +0.03(+0.30%) |
Aug 24, 2017 | 9.900 | 9.910 | 9.770 | 9.910 | 3,492,829 | -0.05(-0.50%) |
Aug 23, 2017 | 9.670 | 10.09 | 9.630 | 9.960 | 4,447,015 | +0.23(+2.36%) |
Aug 22, 2017 | 9.690 | 9.800 | 9.620 | 9.730 | 5,045,867 | +0.11(+1.14%) |
Aug 21, 2017 | 9.750 | 9.755 | 9.540 | 9.620 | 3,830,975 | -0.13(-1.33%) |
Aug 18, 2017 | 9.520 | 9.790 | 9.460 | 9.750 | 4,613,275 | +0.24(+2.52%) |
Aug 17, 2017 | 9.520 | 9.790 | 9.490 | 9.510 | 4,100,127 | -0.05(-0.52%) |
Aug 16, 2017 | 9.850 | 9.860 | 9.375 | 9.560 | 6,651,898 | -0.24(-2.45%) |
Aug 15, 2017 | 9.860 | 9.860 | 9.630 | 9.800 | 6,774,175 | -0.12(-1.21%) |
Aug 14, 2017 | 10.18 | 10.21 | 9.920 | 9.920 | 4,428,866 | -0.24(-2.36%) |
Aug 11, 2017 | 10.11 | 10.25 | 9.990 | 10.16 | 5,415,238 | -0.01(-0.10%) |
Aug 10, 2017 | 10.28 | 10.58 | 10.14 | 10.17 | 6,610,150 | -0.03(-0.29%) |
Aug 09, 2017 | 10.35 | 10.43 | 10.14 | 10.20 | 5,362,415 | -0.10(-0.97%) |
Aug 08, 2017 | 10.18 | 10.56 | 10.12 | 10.30 | 6,896,567 | +0.07(+0.68%) |
Aug 07, 2017 | 10.33 | 10.46 | 10.16 | 10.23 | 10,430,638 | -0.18(-1.73%) |
Aug 04, 2017 | 10.48 | 9.605 | 10.41 | 7,118,548 | +0.74(+7.65%) | |
Aug 03, 2017 | 10.60 | 10.79 | 9.540 | 9.670 | 16,633,355 | -0.93(-8.77%) |
Aug 02, 2017 | 10.74 | 10.77 | 10.27 | 10.60 | 10,227,360 | -0.24(-2.21%) |