Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.98 | 11.04 | 10.34 | 10.41 | 202,623 | -0.56(-5.13%) |
Oct 30, 2017 | 11.26 | 11.40 | 10.77 | 10.98 | 132,387 | -0.28(-2.50%) |
Oct 27, 2017 | 11.12 | 11.50 | 11.05 | 11.26 | 100,121 | +0.07(+0.63%) |
Oct 26, 2017 | 11.61 | 11.61 | 11.12 | 11.19 | 120,983 | -0.42(-3.64%) |
Oct 25, 2017 | 11.61 | 11.68 | 11.33 | 11.61 | 84,382 | -0.14(-1.20%) |
Oct 24, 2017 | 11.75 | 11.82 | 11.61 | 11.75 | 94,647 | -0.07(-0.59%) |
Oct 23, 2017 | 11.89 | 11.96 | 11.62 | 11.82 | 146,829 | -0.21(-1.75%) |
Oct 20, 2017 | 11.75 | 12.10 | 11.47 | 12.03 | 236,969 | +0.21(+1.79%) |
Oct 19, 2017 | 11.82 | 11.82 | 11.47 | 11.82 | 108,432 | -0.07(-0.59%) |
Oct 18, 2017 | 11.75 | 12.07 | 11.54 | 11.89 | 173,313 | +0.07(+0.60%) |
Oct 17, 2017 | 11.82 | 12.03 | 11.54 | 11.82 | 110,292 | +0.00(+0.00%) |
Oct 16, 2017 | 11.61 | 11.82 | 11.54 | 11.82 | 102,228 | +0.21(+1.82%) |
Oct 13, 2017 | 11.54 | 11.61 | 11.33 | 11.61 | 132,421 | +0.14(+1.23%) |
Oct 12, 2017 | 11.47 | 11.61 | 11.26 | 11.47 | 76,126 | +0.00(+0.00%) |
Oct 11, 2017 | 11.40 | 11.54 | 11.22 | 11.47 | 75,953 | +0.07(+0.62%) |
Oct 10, 2017 | 11.26 | 11.47 | 11.26 | 11.40 | 77,558 | +0.00(+0.00%) |
Oct 09, 2017 | 11.33 | 11.47 | 11.19 | 11.40 | 98,288 | +0.07(+0.62%) |
Oct 06, 2017 | 11.26 | 11.33 | 11.12 | 11.33 | 125,771 | +0.07(+0.62%) |
Oct 05, 2017 | 11.33 | 11.33 | 11.14 | 11.26 | 53,529 | +0.00(+0.00%) |
Oct 04, 2017 | 11.40 | 11.47 | 11.12 | 11.26 | 104,274 | -0.07(-0.62%) |
Oct 03, 2017 | 11.33 | 11.40 | 11.19 | 11.33 | 75,840 | +0.00(+0.00%) |
Oct 02, 2017 | 11.33 | 11.47 | 11.12 | 11.33 | 205,565 | -0.07(-0.62%) |
Sep 29, 2017 | 11.68 | 11.68 | 11.33 | 11.40 | 130,827 | -0.21(-1.82%) |
Sep 28, 2017 | 11.61 | 11.61 | 11.47 | 11.61 | 106,809 | +0.00(+0.00%) |
Sep 27, 2017 | 11.47 | 11.61 | 11.26 | 11.61 | 151,206 | +0.00(+0.00%) |
Sep 26, 2017 | 11.61 | 11.61 | 11.26 | 11.61 | 89,709 | +0.07(+0.61%) |
Sep 25, 2017 | 11.54 | 11.61 | 11.33 | 11.54 | 97,681 | +0.00(+0.00%) |
Sep 22, 2017 | 11.47 | 11.54 | 11.33 | 11.54 | 127,548 | +0.07(+0.61%) |
Sep 21, 2017 | 11.40 | 11.54 | 11.33 | 11.47 | 223,961 | -0.07(-0.61%) |
Sep 20, 2017 | 11.40 | 11.54 | 11.19 | 11.54 | 195,430 | +0.14(+1.23%) |
Sep 19, 2017 | 11.26 | 11.40 | 10.91 | 11.40 | 186,484 | +0.07(+0.62%) |
Sep 18, 2017 | 11.19 | 11.50 | 11.05 | 11.33 | 197,882 | +0.21(+1.90%) |
Sep 15, 2017 | 10.34 | 11.19 | 10.20 | 11.12 | 558,086 | +0.98(+9.72%) |
Sep 14, 2017 | 10.13 | 10.13 | 9.991 | 10.13 | 56,283 | +0.14(+1.41%) |
Sep 13, 2017 | 10.06 | 10.20 | 9.885 | 9.991 | 92,740 | -0.07(-0.70%) |
Sep 12, 2017 | 9.921 | 10.20 | 9.807 | 10.06 | 124,206 | +0.07(+0.70%) |
Sep 11, 2017 | 9.921 | 10.13 | 9.639 | 9.991 | 127,052 | +0.14(+1.43%) |
Sep 08, 2017 | 10.06 | 10.06 | 9.639 | 9.850 | 99,004 | -0.21(-2.10%) |
Sep 07, 2017 | 9.921 | 10.06 | 9.850 | 10.06 | 86,595 | +0.21(+2.14%) |
Sep 06, 2017 | 9.850 | 9.850 | 9.639 | 9.850 | 128,722 | +0.00(+0.00%) |
Sep 05, 2017 | 9.921 | 10.06 | 9.780 | 9.850 | 131,353 | -0.07(-0.71%) |
Sep 01, 2017 | 9.921 | 10.06 | 9.780 | 9.921 | 139,020 | +0.00(+0.00%) |
Aug 31, 2017 | 9.921 | 10.27 | 9.850 | 9.921 | 156,597 | +0.07(+0.71%) |
Aug 30, 2017 | 10.06 | 10.20 | 9.780 | 9.850 | 175,019 | -0.21(-2.10%) |
Aug 29, 2017 | 10.20 | 10.48 | 9.850 | 10.06 | 199,287 | -0.28(-2.72%) |
Aug 28, 2017 | 10.69 | 10.91 | 10.27 | 10.34 | 112,635 | -0.35(-3.29%) |
Aug 25, 2017 | 10.34 | 10.76 | 10.27 | 10.69 | 145,106 | +0.28(+2.70%) |
Aug 24, 2017 | 10.41 | 10.84 | 10.20 | 10.41 | 149,043 | -0.07(-0.67%) |
Aug 23, 2017 | 10.13 | 10.91 | 9.921 | 10.48 | 146,563 | +0.28(+2.76%) |
Aug 22, 2017 | 9.991 | 10.20 | 9.709 | 10.20 | 143,331 | +0.42(+4.32%) |
Aug 21, 2017 | 10.27 | 10.48 | 9.639 | 9.780 | 218,157 | -0.42(-4.14%) |
Aug 18, 2017 | 10.20 | 10.69 | 10.13 | 10.20 | 260,323 | -0.07(-0.68%) |
Aug 17, 2017 | 10.41 | 10.62 | 10.20 | 10.27 | 287,906 | -0.14(-1.35%) |
Aug 16, 2017 | 10.84 | 10.91 | 10.34 | 10.41 | 244,772 | -0.49(-4.52%) |
Aug 15, 2017 | 11.05 | 11.12 | 10.76 | 10.91 | 160,611 | -0.07(-0.64%) |
Aug 14, 2017 | 10.91 | 12.24 | 10.55 | 10.98 | 400,733 | +0.21(+1.96%) |
Aug 11, 2017 | 10.98 | 11.12 | 10.76 | 10.76 | 252,147 | -0.21(-1.92%) |
Aug 10, 2017 | 11.19 | 11.40 | 10.98 | 10.98 | 228,634 | -0.07(-0.64%) |
Aug 09, 2017 | 11.46 | 11.46 | 11.05 | 11.05 | 231,160 | -0.35(-3.03%) |
Aug 08, 2017 | 11.53 | 11.63 | 11.39 | 11.39 | 197,478 | -0.14(-1.20%) |
Aug 07, 2017 | 12.01 | 12.01 | 11.53 | 11.53 | 133,658 | -0.28(-2.34%) |
Aug 04, 2017 | 11.94 | 11.60 | 11.81 | 154,326 | +0.28(+2.39%) | |
Aug 03, 2017 | 12.01 | 12.01 | 11.46 | 11.53 | 322,352 | -0.28(-2.34%) |
Aug 02, 2017 | 11.94 | 12.08 | 11.81 | 11.81 | 200,280 | -0.21(-1.72%) |