Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.93 | 11.28 | 10.85 | 11.22 | 160,931 | +0.41(+3.75%) |
Oct 30, 2017 | 11.31 | 11.31 | 10.73 | 10.82 | 103,740 | -0.49(-4.36%) |
Oct 27, 2017 | 11.22 | 11.37 | 10.93 | 11.31 | 78,591 | +0.12(+1.04%) |
Oct 26, 2017 | 11.28 | 11.36 | 11.14 | 11.20 | 49,025 | -0.09(-0.77%) |
Oct 25, 2017 | 11.17 | 11.31 | 11.05 | 11.28 | 66,896 | +0.12(+1.04%) |
Oct 24, 2017 | 11.08 | 11.28 | 11.05 | 11.17 | 73,128 | +0.12(+1.05%) |
Oct 23, 2017 | 11.17 | 11.20 | 10.96 | 11.05 | 47,177 | -0.09(-0.78%) |
Oct 20, 2017 | 11.28 | 11.34 | 11.11 | 11.14 | 57,515 | +0.00(+0.00%) |
Oct 19, 2017 | 11.17 | 11.17 | 10.82 | 11.14 | 67,463 | -0.09(-0.78%) |
Oct 18, 2017 | 11.11 | 11.34 | 11.02 | 11.22 | 92,587 | +0.17(+1.57%) |
Oct 17, 2017 | 11.11 | 11.28 | 10.96 | 11.05 | 84,012 | +0.00(+0.00%) |
Oct 16, 2017 | 11.02 | 11.24 | 11.02 | 11.05 | 90,427 | +0.06(+0.53%) |
Oct 13, 2017 | 11.20 | 11.22 | 10.98 | 10.99 | 109,585 | -0.15(-1.30%) |
Oct 12, 2017 | 11.05 | 11.25 | 10.99 | 11.14 | 120,037 | +0.03(+0.26%) |
Oct 11, 2017 | 10.96 | 11.25 | 10.96 | 11.11 | 110,137 | +0.15(+1.32%) |
Oct 10, 2017 | 10.82 | 11.02 | 10.76 | 10.96 | 155,891 | +0.15(+1.34%) |
Oct 09, 2017 | 10.99 | 10.99 | 10.56 | 10.82 | 175,905 | -0.20(-1.84%) |
Oct 06, 2017 | 10.99 | 11.05 | 10.70 | 11.02 | 96,996 | -0.06(-0.52%) |
Oct 05, 2017 | 10.76 | 11.14 | 10.67 | 11.08 | 105,576 | +0.32(+2.97%) |
Oct 04, 2017 | 10.96 | 10.99 | 10.70 | 10.76 | 89,770 | -0.23(-2.11%) |
Oct 03, 2017 | 10.79 | 11.02 | 10.70 | 10.99 | 156,030 | +0.20(+1.88%) |
Oct 02, 2017 | 10.47 | 10.79 | 10.38 | 10.79 | 135,567 | +0.35(+3.33%) |
Sep 29, 2017 | 10.59 | 10.62 | 10.41 | 10.44 | 240,529 | -0.20(-1.91%) |
Sep 28, 2017 | 10.50 | 10.64 | 10.35 | 10.64 | 92,004 | +0.12(+1.10%) |
Sep 27, 2017 | 10.21 | 10.56 | 10.09 | 10.53 | 185,910 | +0.35(+3.42%) |
Sep 26, 2017 | 10.01 | 10.24 | 9.978 | 10.18 | 78,311 | +0.20(+2.03%) |
Sep 25, 2017 | 9.978 | 10.01 | 9.746 | 9.978 | 91,794 | +0.03(+0.29%) |
Sep 22, 2017 | 9.949 | 10.04 | 9.862 | 9.949 | 70,521 | -0.03(-0.29%) |
Sep 21, 2017 | 9.891 | 10.01 | 9.804 | 9.978 | 94,621 | +0.06(+0.58%) |
Sep 20, 2017 | 9.862 | 10.01 | 9.804 | 9.920 | 95,326 | +0.09(+0.89%) |
Sep 19, 2017 | 9.688 | 9.862 | 9.630 | 9.833 | 123,572 | +0.15(+1.50%) |
Sep 18, 2017 | 9.601 | 9.782 | 9.514 | 9.688 | 188,511 | +0.09(+0.91%) |
Sep 15, 2017 | 9.630 | 9.659 | 9.431 | 9.601 | 294,272 | -0.06(-0.60%) |
Sep 14, 2017 | 9.456 | 9.688 | 9.369 | 9.659 | 106,841 | +0.15(+1.59%) |
Sep 13, 2017 | 9.277 | 9.508 | 9.191 | 9.508 | 118,934 | +0.23(+2.48%) |
Sep 12, 2017 | 9.335 | 9.364 | 9.220 | 9.277 | 51,609 | +0.03(+0.31%) |
Sep 11, 2017 | 9.393 | 9.393 | 9.162 | 9.249 | 87,249 | -0.06(-0.62%) |
Sep 08, 2017 | 9.364 | 9.421 | 9.249 | 9.306 | 62,288 | -0.09(-0.92%) |
Sep 07, 2017 | 9.249 | 9.421 | 9.105 | 9.393 | 111,740 | +0.12(+1.24%) |
Sep 06, 2017 | 9.249 | 9.652 | 9.191 | 9.277 | 166,697 | +0.06(+0.62%) |
Sep 05, 2017 | 9.566 | 9.623 | 9.105 | 9.220 | 139,167 | -0.37(-3.90%) |
Sep 01, 2017 | 9.421 | 9.594 | 9.249 | 9.594 | 144,027 | +0.20(+2.15%) |
Aug 31, 2017 | 9.450 | 9.594 | 9.335 | 9.393 | 131,956 | +0.03(+0.31%) |
Aug 30, 2017 | 9.393 | 9.594 | 9.335 | 9.364 | 91,995 | -0.06(-0.61%) |
Aug 29, 2017 | 9.393 | 9.508 | 9.306 | 9.421 | 141,839 | -0.03(-0.30%) |
Aug 28, 2017 | 9.364 | 9.566 | 9.335 | 9.450 | 133,825 | +0.09(+0.92%) |
Aug 25, 2017 | 9.421 | 9.508 | 9.335 | 9.364 | 95,995 | -0.03(-0.31%) |
Aug 24, 2017 | 9.450 | 9.537 | 9.364 | 9.393 | 100,320 | +0.00(+0.00%) |
Aug 23, 2017 | 9.566 | 9.594 | 9.335 | 9.393 | 113,686 | -0.23(-2.40%) |
Aug 22, 2017 | 9.537 | 9.681 | 9.450 | 9.623 | 67,781 | +0.09(+0.91%) |
Aug 21, 2017 | 9.364 | 9.738 | 9.364 | 9.537 | 134,228 | +0.14(+1.53%) |
Aug 18, 2017 | 9.479 | 9.767 | 9.249 | 9.393 | 194,660 | -0.20(-2.10%) |
Aug 17, 2017 | 9.623 | 9.854 | 9.537 | 9.594 | 162,227 | -0.09(-0.89%) |
Aug 16, 2017 | 10.03 | 10.03 | 9.623 | 9.681 | 100,405 | -0.29(-2.89%) |
Aug 15, 2017 | 9.623 | 9.998 | 9.566 | 9.969 | 155,773 | +0.37(+3.90%) |
Aug 14, 2017 | 9.594 | 9.710 | 9.508 | 9.594 | 72,907 | +0.12(+1.22%) |
Aug 11, 2017 | 9.652 | 9.652 | 9.335 | 9.479 | 163,495 | -0.14(-1.50%) |
Aug 10, 2017 | 9.594 | 9.734 | 9.479 | 9.623 | 133,185 | -0.03(-0.30%) |
Aug 09, 2017 | 9.652 | 9.854 | 9.594 | 9.652 | 116,237 | -0.12(-1.18%) |
Aug 08, 2017 | 9.710 | 9.998 | 9.623 | 9.767 | 112,818 | +0.06(+0.59%) |
Aug 07, 2017 | 9.825 | 10.06 | 9.652 | 9.710 | 150,355 | -0.06(-0.59%) |
Aug 04, 2017 | 9.796 | 9.969 | 9.638 | 9.767 | 122,187 | +0.03(+0.30%) |
Aug 03, 2017 | 9.335 | 9.854 | 9.335 | 9.738 | 217,154 | +0.35(+3.68%) |
Aug 02, 2017 | 8.759 | 9.421 | 8.557 | 9.393 | 207,040 | +0.72(+8.31%) |