Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.88 | 11.07 | 10.85 | 10.95 | 6,238,312 | +0.52(+4.96%) |
Oct 30, 2017 | 10.38 | 10.46 | 10.38 | 10.44 | 1,014,548 | +0.02(+0.17%) |
Oct 27, 2017 | 10.36 | 10.44 | 10.33 | 10.42 | 1,173,196 | -0.05(-0.49%) |
Oct 26, 2017 | 10.42 | 10.50 | 10.40 | 10.47 | 1,271,076 | -0.03(-0.33%) |
Oct 25, 2017 | 10.53 | 10.62 | 10.47 | 10.51 | 1,510,927 | -0.17(-1.61%) |
Oct 24, 2017 | 10.54 | 10.69 | 10.49 | 10.68 | 2,911,164 | +0.34(+3.34%) |
Oct 23, 2017 | 10.30 | 10.38 | 10.28 | 10.33 | 1,570,712 | -0.03(-0.33%) |
Oct 20, 2017 | 10.38 | 10.42 | 10.32 | 10.37 | 785,486 | +0.04(+0.42%) |
Oct 19, 2017 | 10.23 | 10.33 | 10.20 | 10.32 | 1,627,065 | -0.01(-0.08%) |
Oct 18, 2017 | 10.28 | 10.36 | 10.26 | 10.33 | 1,938,963 | +0.03(+0.34%) |
Oct 17, 2017 | 10.32 | 10.32 | 10.24 | 10.30 | 1,892,141 | -0.03(-0.25%) |
Oct 16, 2017 | 10.29 | 10.33 | 10.27 | 10.32 | 1,263,627 | +0.09(+0.84%) |
Oct 13, 2017 | 10.22 | 10.27 | 10.18 | 10.24 | 1,127,087 | -0.03(-0.25%) |
Oct 12, 2017 | 10.41 | 10.42 | 10.26 | 10.26 | 1,647,160 | -0.08(-0.75%) |
Oct 11, 2017 | 10.37 | 10.38 | 10.33 | 10.34 | 1,164,225 | +0.03(+0.33%) |
Oct 10, 2017 | 10.28 | 10.33 | 10.25 | 10.31 | 1,123,200 | +0.03(+0.34%) |
Oct 09, 2017 | 10.25 | 10.28 | 10.23 | 10.27 | 1,226,160 | +0.00(+0.00%) |
Oct 06, 2017 | 10.21 | 10.29 | 10.21 | 10.27 | 1,380,348 | -0.09(-0.83%) |
Oct 05, 2017 | 10.37 | 10.41 | 10.32 | 10.36 | 1,269,627 | -0.16(-1.48%) |
Oct 04, 2017 | 10.51 | 10.54 | 10.45 | 10.51 | 804,310 | -0.05(-0.49%) |
Oct 03, 2017 | 10.49 | 10.58 | 10.47 | 10.57 | 2,390,990 | +0.05(+0.49%) |
Oct 02, 2017 | 10.45 | 10.54 | 10.43 | 10.51 | 1,323,412 | +0.16(+1.50%) |
Sep 29, 2017 | 10.33 | 10.39 | 10.32 | 10.36 | 445,565 | +0.04(+0.42%) |
Sep 28, 2017 | 10.34 | 10.37 | 10.30 | 10.32 | 446,104 | +0.02(+0.17%) |
Sep 27, 2017 | 10.25 | 10.33 | 10.23 | 10.30 | 762,294 | -0.01(-0.08%) |
Sep 26, 2017 | 10.23 | 10.32 | 10.17 | 10.31 | 1,802,891 | +0.07(+0.67%) |
Sep 25, 2017 | 10.31 | 10.31 | 10.19 | 10.24 | 534,180 | -0.09(-0.92%) |
Sep 22, 2017 | 10.32 | 10.37 | 10.32 | 10.33 | 405,841 | +0.00(+0.00%) |
Sep 21, 2017 | 10.30 | 10.37 | 10.29 | 10.33 | 502,497 | +0.00(+0.00%) |
Sep 20, 2017 | 10.31 | 10.38 | 10.28 | 10.33 | 607,269 | +0.03(+0.25%) |
Sep 19, 2017 | 10.23 | 10.32 | 10.22 | 10.31 | 424,051 | +0.15(+1.44%) |
Sep 18, 2017 | 10.11 | 10.16 | 10.10 | 10.16 | 754,282 | +0.10(+1.03%) |
Sep 15, 2017 | 10.00 | 10.06 | 9.987 | 10.06 | 1,348,187 | +0.08(+0.78%) |
Sep 14, 2017 | 9.918 | 9.979 | 9.910 | 9.979 | 731,820 | +0.06(+0.61%) |
Sep 13, 2017 | 9.962 | 9.996 | 9.901 | 9.918 | 820,575 | -0.02(-0.17%) |
Sep 12, 2017 | 9.987 | 10.04 | 9.918 | 9.936 | 2,261,814 | -0.01(-0.09%) |
Sep 11, 2017 | 9.987 | 10.01 | 9.918 | 9.944 | 1,969,975 | +0.13(+1.32%) |
Sep 08, 2017 | 9.832 | 9.858 | 9.806 | 9.815 | 674,346 | +0.10(+1.07%) |
Sep 07, 2017 | 9.737 | 9.746 | 9.686 | 9.711 | 687,462 | +0.00(+0.00%) |
Sep 06, 2017 | 9.729 | 9.746 | 9.703 | 9.711 | 676,313 | +0.03(+0.36%) |
Sep 05, 2017 | 9.763 | 9.798 | 9.651 | 9.677 | 1,391,865 | -0.09(-0.88%) |
Sep 01, 2017 | 9.841 | 9.841 | 9.763 | 9.763 | 721,691 | -0.03(-0.35%) |
Aug 31, 2017 | 9.703 | 9.806 | 9.699 | 9.798 | 1,225,435 | +0.18(+1.88%) |
Aug 30, 2017 | 9.582 | 9.634 | 9.565 | 9.617 | 853,393 | +0.13(+1.36%) |
Aug 29, 2017 | 9.401 | 9.522 | 9.375 | 9.487 | 721,242 | +0.01(+0.09%) |
Aug 28, 2017 | 9.565 | 9.565 | 9.470 | 9.479 | 1,474,960 | -0.08(-0.81%) |
Aug 25, 2017 | 9.513 | 9.573 | 9.479 | 9.556 | 1,128,662 | +0.10(+1.09%) |
Aug 24, 2017 | 9.625 | 9.634 | 9.435 | 9.453 | 3,036,202 | -0.20(-2.06%) |
Aug 23, 2017 | 9.634 | 9.703 | 9.617 | 9.651 | 634,078 | -0.08(-0.80%) |
Aug 22, 2017 | 9.651 | 9.737 | 9.634 | 9.729 | 392,815 | +0.09(+0.98%) |
Aug 21, 2017 | 9.617 | 9.655 | 9.582 | 9.634 | 435,909 | -0.04(-0.45%) |
Aug 18, 2017 | 9.565 | 9.694 | 9.470 | 9.677 | 1,251,758 | -0.05(-0.53%) |
Aug 17, 2017 | 9.910 | 9.936 | 9.729 | 9.729 | 1,268,764 | -0.13(-1.31%) |
Aug 16, 2017 | 9.884 | 9.910 | 9.849 | 9.858 | 579,178 | +0.01(+0.09%) |
Aug 15, 2017 | 9.927 | 9.949 | 9.841 | 9.849 | 758,298 | -0.08(-0.78%) |
Aug 14, 2017 | 9.901 | 9.979 | 9.893 | 9.927 | 730,687 | +0.14(+1.41%) |
Aug 11, 2017 | 9.849 | 9.901 | 9.785 | 9.789 | 1,261,626 | -0.15(-1.48%) |
Aug 10, 2017 | 10.11 | 10.13 | 9.936 | 9.936 | 1,595,799 | -0.21(-2.04%) |
Aug 09, 2017 | 10.11 | 10.19 | 10.10 | 10.14 | 865,283 | +0.04(+0.43%) |
Aug 08, 2017 | 10.13 | 10.17 | 10.08 | 10.10 | 1,101,807 | -0.02(-0.17%) |
Aug 07, 2017 | 10.07 | 10.15 | 10.07 | 10.12 | 910,626 | +0.10(+1.03%) |
Aug 04, 2017 | 10.07 | 10.09 | 9.996 | 10.01 | 684,715 | +0.01(+0.09%) |
Aug 03, 2017 | 9.979 | 10.05 | 9.979 | 10.00 | 1,058,003 | +0.06(+0.61%) |
Aug 02, 2017 | 9.953 | 9.962 | 9.884 | 9.944 | 868,855 | -0.01(-0.09%) |