Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.65 | 11.00 | 10.50 | 10.95 | 209,182 | +0.35(+3.30%) |
Oct 30, 2017 | 11.00 | 11.00 | 10.40 | 10.60 | 175,644 | -0.30(-2.75%) |
Oct 27, 2017 | 10.65 | 11.20 | 10.60 | 10.90 | 166,036 | +0.35(+3.32%) |
Oct 26, 2017 | 11.05 | 11.10 | 10.45 | 10.55 | 356,210 | -0.50(-4.52%) |
Oct 25, 2017 | 11.30 | 11.30 | 10.90 | 11.05 | 107,020 | -0.20(-1.78%) |
Oct 24, 2017 | 11.10 | 11.50 | 11.10 | 11.25 | 208,487 | +0.10(+0.90%) |
Oct 23, 2017 | 11.10 | 11.35 | 11.00 | 11.15 | 171,843 | +0.00(+0.00%) |
Oct 20, 2017 | 11.00 | 11.20 | 10.95 | 11.15 | 185,567 | +0.20(+1.83%) |
Oct 19, 2017 | 11.10 | 11.15 | 10.90 | 10.95 | 195,438 | -0.20(-1.79%) |
Oct 18, 2017 | 11.35 | 11.41 | 10.95 | 11.15 | 110,985 | -0.15(-1.33%) |
Oct 17, 2017 | 11.40 | 11.50 | 11.15 | 11.30 | 182,883 | +0.00(+0.00%) |
Oct 16, 2017 | 11.30 | 11.40 | 11.15 | 11.30 | 159,693 | +0.05(+0.44%) |
Oct 13, 2017 | 11.15 | 11.35 | 11.00 | 11.25 | 112,605 | +0.10(+0.90%) |
Oct 12, 2017 | 11.10 | 11.40 | 11.10 | 11.15 | 167,982 | +0.00(+0.00%) |
Oct 11, 2017 | 11.25 | 11.45 | 11.15 | 11.15 | 149,014 | -0.15(-1.33%) |
Oct 10, 2017 | 11.30 | 11.45 | 11.10 | 11.30 | 147,022 | -0.05(-0.44%) |
Oct 09, 2017 | 11.45 | 11.53 | 11.25 | 11.35 | 193,530 | -0.10(-0.87%) |
Oct 06, 2017 | 11.45 | 11.57 | 11.32 | 11.45 | 470,406 | +0.05(+0.44%) |
Oct 05, 2017 | 11.50 | 11.65 | 11.20 | 11.40 | 511,094 | -0.10(-0.87%) |
Oct 04, 2017 | 11.65 | 11.80 | 11.35 | 11.50 | 410,601 | -0.10(-0.86%) |
Oct 03, 2017 | 11.75 | 11.90 | 11.55 | 11.60 | 366,053 | -0.15(-1.28%) |
Oct 02, 2017 | 11.60 | 11.85 | 11.60 | 11.75 | 243,173 | +0.20(+1.73%) |
Sep 29, 2017 | 11.55 | 11.70 | 11.35 | 11.55 | 221,949 | +0.05(+0.43%) |
Sep 28, 2017 | 11.75 | 11.90 | 11.45 | 11.50 | 286,232 | -0.35(-2.95%) |
Sep 27, 2017 | 11.65 | 11.90 | 11.60 | 11.85 | 421,474 | +0.25(+2.16%) |
Sep 26, 2017 | 11.15 | 11.60 | 11.11 | 11.60 | 420,607 | +0.55(+4.98%) |
Sep 25, 2017 | 11.00 | 11.20 | 10.85 | 11.05 | 397,442 | -0.05(-0.45%) |
Sep 22, 2017 | 11.00 | 11.20 | 10.90 | 11.10 | 211,262 | +0.10(+0.91%) |
Sep 21, 2017 | 10.95 | 11.10 | 10.75 | 11.00 | 248,122 | +0.15(+1.38%) |
Sep 20, 2017 | 10.95 | 11.00 | 10.70 | 10.85 | 388,268 | -0.15(-1.36%) |
Sep 19, 2017 | 11.20 | 11.20 | 10.90 | 11.00 | 323,943 | -0.10(-0.90%) |
Sep 18, 2017 | 11.15 | 11.30 | 10.95 | 11.10 | 350,701 | -0.05(-0.45%) |
Sep 15, 2017 | 11.25 | 11.35 | 10.90 | 11.15 | 829,272 | -0.05(-0.45%) |
Sep 14, 2017 | 11.20 | 11.40 | 11.10 | 11.20 | 469,297 | +0.00(+0.00%) |
Sep 13, 2017 | 11.30 | 11.35 | 11.00 | 11.20 | 351,251 | -0.15(-1.32%) |
Sep 12, 2017 | 11.05 | 11.50 | 10.95 | 11.35 | 492,118 | +0.40(+3.65%) |
Sep 11, 2017 | 11.00 | 11.15 | 10.85 | 10.95 | 264,895 | -0.05(-0.45%) |
Sep 08, 2017 | 11.00 | 11.07 | 10.78 | 11.00 | 269,862 | -0.10(-0.90%) |
Sep 07, 2017 | 11.00 | 11.10 | 10.75 | 11.10 | 536,649 | +0.00(+0.00%) |
Sep 06, 2017 | 10.40 | 11.20 | 10.30 | 11.10 | 1,039,587 | +0.75(+7.25%) |
Sep 05, 2017 | 10.45 | 10.45 | 10.10 | 10.35 | 319,714 | -0.10(-0.96%) |
Sep 01, 2017 | 10.35 | 10.45 | 10.15 | 10.45 | 446,947 | +0.20(+1.95%) |
Aug 31, 2017 | 10.40 | 10.78 | 10.17 | 10.25 | 606,809 | -0.10(-0.97%) |
Aug 30, 2017 | 10.05 | 10.40 | 9.900 | 10.35 | 551,042 | +0.25(+2.48%) |
Aug 29, 2017 | 9.800 | 10.15 | 9.750 | 10.10 | 543,212 | +0.30(+3.06%) |
Aug 28, 2017 | 9.800 | 9.995 | 9.690 | 9.800 | 434,182 | +0.10(+1.03%) |
Aug 25, 2017 | 9.800 | 9.900 | 9.550 | 9.700 | 155,257 | -0.10(-1.02%) |
Aug 24, 2017 | 9.400 | 9.900 | 9.400 | 9.800 | 280,394 | +0.40(+4.26%) |
Aug 23, 2017 | 9.900 | 10.03 | 9.200 | 9.400 | 534,907 | -0.47(-4.81%) |
Aug 22, 2017 | 9.000 | 10.05 | 8.900 | 9.875 | 1,240,597 | +1.28(+14.83%) |
Aug 21, 2017 | 8.400 | 8.800 | 8.250 | 8.600 | 515,051 | +0.25(+2.99%) |
Aug 18, 2017 | 8.100 | 8.425 | 8.050 | 8.350 | 125,088 | +0.10(+1.21%) |
Aug 17, 2017 | 8.300 | 8.450 | 8.250 | 8.250 | 107,269 | -0.10(-1.20%) |
Aug 16, 2017 | 8.500 | 8.700 | 8.350 | 8.350 | 145,324 | -0.15(-1.76%) |
Aug 15, 2017 | 8.500 | 8.600 | 8.350 | 8.500 | 244,488 | +0.10(+1.19%) |
Aug 14, 2017 | 8.100 | 8.500 | 8.025 | 8.400 | 309,656 | +0.45(+5.66%) |
Aug 11, 2017 | 7.950 | 8.000 | 7.800 | 7.950 | 108,173 | +0.05(+0.63%) |
Aug 10, 2017 | 8.000 | 8.025 | 7.775 | 7.900 | 237,496 | -0.05(-0.63%) |
Aug 09, 2017 | 8.100 | 8.100 | 7.700 | 7.950 | 273,945 | -0.05(-0.62%) |
Aug 08, 2017 | 8.000 | 8.700 | 7.900 | 8.000 | 571,432 | -0.05(-0.62%) |
Aug 07, 2017 | 7.600 | 8.100 | 7.600 | 8.050 | 529,583 | +0.40(+5.23%) |
Aug 04, 2017 | 7.600 | 7.750 | 7.600 | 7.650 | 68,249 | +0.05(+0.66%) |
Aug 03, 2017 | 7.500 | 7.700 | 7.460 | 7.600 | 109,723 | +0.00(+0.00%) |
Aug 02, 2017 | 7.750 | 7.750 | 7.500 | 7.600 | 91,449 | -0.15(-1.94%) |