Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.99 | 11.11 | 10.95 | 11.05 | 4,005,019 | +0.12(+1.09%) |
Oct 30, 2017 | 11.21 | 11.22 | 10.86 | 10.93 | 6,483,382 | -0.28(-2.52%) |
Oct 27, 2017 | 11.04 | 11.21 | 10.92 | 11.21 | 7,928,302 | +0.52(+4.86%) |
Oct 26, 2017 | 10.80 | 10.83 | 10.67 | 10.69 | 4,241,120 | -0.09(-0.81%) |
Oct 25, 2017 | 10.95 | 10.96 | 10.67 | 10.78 | 4,630,749 | -0.15(-1.38%) |
Oct 24, 2017 | 10.94 | 10.97 | 10.83 | 10.93 | 3,258,339 | +0.03(+0.23%) |
Oct 23, 2017 | 10.97 | 10.97 | 10.85 | 10.90 | 2,888,742 | -0.06(-0.51%) |
Oct 20, 2017 | 10.85 | 10.97 | 10.84 | 10.96 | 3,521,538 | +0.15(+1.39%) |
Oct 19, 2017 | 10.74 | 10.83 | 10.70 | 10.81 | 2,651,288 | +0.06(+0.52%) |
Oct 18, 2017 | 10.74 | 10.78 | 10.70 | 10.75 | 2,202,456 | +0.03(+0.23%) |
Oct 17, 2017 | 10.76 | 10.77 | 10.72 | 10.73 | 2,073,859 | -0.01(-0.12%) |
Oct 16, 2017 | 10.80 | 10.82 | 10.72 | 10.74 | 3,376,172 | -0.04(-0.41%) |
Oct 13, 2017 | 10.78 | 10.80 | 10.75 | 10.79 | 2,455,554 | +0.03(+0.29%) |
Oct 12, 2017 | 10.74 | 10.78 | 10.72 | 10.75 | 2,063,456 | +0.03(+0.23%) |
Oct 11, 2017 | 10.74 | 10.78 | 10.71 | 10.73 | 2,811,146 | -0.01(-0.12%) |
Oct 10, 2017 | 10.79 | 10.79 | 10.72 | 10.74 | 2,180,507 | -0.02(-0.17%) |
Oct 09, 2017 | 10.78 | 10.79 | 10.73 | 10.76 | 3,251,840 | -0.01(-0.06%) |
Oct 06, 2017 | 10.80 | 10.80 | 10.64 | 10.77 | 3,931,005 | -0.06(-0.52%) |
Oct 05, 2017 | 10.69 | 10.84 | 10.67 | 10.82 | 5,984,081 | +0.15(+1.41%) |
Oct 04, 2017 | 10.62 | 10.68 | 10.60 | 10.67 | 3,444,039 | +0.06(+0.53%) |
Oct 03, 2017 | 10.61 | 10.67 | 10.55 | 10.62 | 4,507,613 | +0.00(+0.00%) |
Oct 02, 2017 | 10.49 | 10.64 | 10.45 | 10.62 | 5,761,121 | +0.13(+1.26%) |
Sep 29, 2017 | 10.52 | 10.55 | 10.44 | 10.49 | 8,362,284 | -0.04(-0.36%) |
Sep 28, 2017 | 10.49 | 10.53 | 10.41 | 10.52 | 9,652,097 | +0.04(+0.41%) |
Sep 27, 2017 | 10.41 | 10.49 | 10.37 | 10.48 | 10,342,212 | +0.09(+0.82%) |
Sep 26, 2017 | 10.32 | 10.43 | 10.29 | 10.39 | 7,995,406 | +0.10(+1.00%) |
Sep 25, 2017 | 10.32 | 10.32 | 10.22 | 10.29 | 6,037,406 | +0.01(+0.12%) |
Sep 22, 2017 | 10.23 | 10.29 | 10.22 | 10.28 | 4,875,617 | +0.07(+0.66%) |
Sep 21, 2017 | 10.22 | 10.23 | 10.15 | 10.21 | 2,887,689 | +0.02(+0.18%) |
Sep 20, 2017 | 10.25 | 10.26 | 10.15 | 10.19 | 3,737,747 | -0.02(-0.24%) |
Sep 19, 2017 | 10.13 | 10.26 | 10.13 | 10.22 | 4,343,392 | +0.07(+0.66%) |
Sep 18, 2017 | 10.10 | 10.16 | 10.10 | 10.15 | 4,070,605 | +0.09(+0.91%) |
Sep 15, 2017 | 10.07 | 10.10 | 10.02 | 10.06 | 4,610,074 | +0.05(+0.49%) |
Sep 14, 2017 | 10.01 | 10.05 | 9.981 | 10.01 | 2,760,759 | -0.01(-0.06%) |
Sep 13, 2017 | 10.05 | 10.07 | 9.969 | 10.02 | 3,606,785 | -0.04(-0.36%) |
Sep 12, 2017 | 10.04 | 10.07 | 9.975 | 10.05 | 3,471,385 | +0.03(+0.30%) |
Sep 11, 2017 | 9.981 | 10.05 | 9.969 | 10.02 | 2,912,901 | +0.07(+0.67%) |
Sep 08, 2017 | 9.969 | 9.969 | 9.902 | 9.957 | 2,595,822 | +0.00(+0.00%) |
Sep 07, 2017 | 10.02 | 10.02 | 9.914 | 9.957 | 2,756,196 | -0.04(-0.43%) |
Sep 06, 2017 | 10.01 | 10.03 | 9.960 | 9.999 | 2,701,955 | +0.02(+0.18%) |
Sep 05, 2017 | 10.15 | 10.18 | 9.914 | 9.981 | 5,619,545 | -0.16(-1.56%) |
Sep 01, 2017 | 10.04 | 10.15 | 10.02 | 10.14 | 3,553,672 | +0.11(+1.09%) |
Aug 31, 2017 | 9.993 | 10.08 | 9.969 | 10.03 | 3,126,498 | +0.07(+0.67%) |
Aug 30, 2017 | 10.03 | 10.05 | 9.929 | 9.963 | 3,824,875 | -0.07(-0.67%) |
Aug 29, 2017 | 10.04 | 10.10 | 9.993 | 10.03 | 3,546,749 | -0.05(-0.48%) |
Aug 28, 2017 | 10.13 | 10.23 | 10.04 | 10.08 | 4,519,080 | -0.04(-0.36%) |
Aug 25, 2017 | 10.14 | 10.14 | 10.03 | 10.12 | 2,823,114 | +0.05(+0.54%) |
Aug 24, 2017 | 10.09 | 10.12 | 10.02 | 10.06 | 3,590,117 | -0.02(-0.24%) |
Aug 23, 2017 | 10.13 | 10.15 | 10.05 | 10.08 | 4,086,974 | -0.05(-0.54%) |
Aug 22, 2017 | 10.10 | 10.17 | 10.09 | 10.14 | 3,335,401 | +0.04(+0.36%) |
Aug 21, 2017 | 10.10 | 10.13 | 10.02 | 10.10 | 3,162,176 | +0.03(+0.30%) |
Aug 18, 2017 | 10.13 | 10.13 | 10.05 | 10.07 | 3,177,140 | -0.05(-0.48%) |
Aug 17, 2017 | 10.25 | 10.26 | 10.12 | 10.12 | 2,734,009 | -0.13(-1.25%) |
Aug 16, 2017 | 10.18 | 10.26 | 10.16 | 10.25 | 3,076,175 | +0.09(+0.84%) |
Aug 15, 2017 | 10.10 | 10.17 | 10.08 | 10.16 | 3,099,701 | +0.07(+0.66%) |
Aug 14, 2017 | 10.10 | 10.19 | 10.07 | 10.10 | 3,423,970 | +0.02(+0.18%) |
Aug 11, 2017 | 9.999 | 10.09 | 9.926 | 10.08 | 3,570,924 | +0.04(+0.36%) |
Aug 10, 2017 | 10.11 | 10.17 | 10.02 | 10.04 | 4,215,866 | -0.12(-1.14%) |
Aug 09, 2017 | 10.08 | 10.17 | 10.02 | 10.16 | 3,001,310 | +0.02(+0.18%) |
Aug 08, 2017 | 10.21 | 10.21 | 10.12 | 10.14 | 3,929,115 | -0.05(-0.54%) |
Aug 07, 2017 | 10.27 | 10.29 | 10.12 | 10.19 | 4,346,565 | -0.05(-0.48%) |
Aug 04, 2017 | 10.29 | 10.05 | 10.24 | 4,637,742 | +0.02(+0.24%) | |
Aug 03, 2017 | 10.39 | 10.39 | 10.19 | 10.22 | 4,651,308 | -0.17(-1.64%) |
Aug 02, 2017 | 10.45 | 10.49 | 10.30 | 10.39 | 6,244,554 | -0.05(-0.47%) |