Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.12 | 10.12 | 9.946 | 10.09 | 1,695,529 | -0.02(-0.16%) |
Oct 30, 2017 | 10.24 | 10.28 | 10.07 | 10.10 | 2,731,733 | -0.15(-1.45%) |
Oct 27, 2017 | 10.22 | 10.27 | 10.05 | 10.25 | 2,224,631 | +0.02(+0.16%) |
Oct 26, 2017 | 10.33 | 10.33 | 10.08 | 10.24 | 1,756,299 | -0.07(-0.64%) |
Oct 25, 2017 | 10.38 | 10.43 | 10.17 | 10.30 | 1,696,632 | -0.10(-0.95%) |
Oct 24, 2017 | 10.65 | 10.66 | 10.36 | 10.40 | 1,287,616 | -0.21(-2.02%) |
Oct 23, 2017 | 10.62 | 10.70 | 10.56 | 10.62 | 1,690,548 | +0.02(+0.23%) |
Oct 20, 2017 | 10.74 | 10.74 | 10.56 | 10.59 | 1,640,668 | -0.12(-1.16%) |
Oct 19, 2017 | 10.80 | 10.87 | 10.57 | 10.71 | 3,193,647 | +0.00(+0.00%) |
Oct 18, 2017 | 10.96 | 11.04 | 10.70 | 10.71 | 2,991,477 | -0.29(-2.63%) |
Oct 17, 2017 | 10.93 | 11.04 | 10.89 | 11.00 | 2,577,376 | +0.07(+0.68%) |
Oct 16, 2017 | 11.07 | 11.13 | 10.89 | 10.93 | 1,295,167 | -0.15(-1.34%) |
Oct 13, 2017 | 11.06 | 11.15 | 10.97 | 11.08 | 1,869,372 | +0.07(+0.60%) |
Oct 12, 2017 | 11.04 | 11.07 | 10.90 | 11.01 | 2,465,801 | -0.02(-0.15%) |
Oct 11, 2017 | 11.05 | 11.12 | 10.99 | 11.03 | 3,545,499 | -0.01(-0.07%) |
Oct 10, 2017 | 11.04 | 11.16 | 10.98 | 11.04 | 1,804,236 | +0.05(+0.45%) |
Oct 09, 2017 | 10.96 | 11.07 | 10.96 | 10.99 | 1,529,116 | +0.03(+0.30%) |
Oct 06, 2017 | 11.01 | 11.03 | 10.90 | 10.95 | 1,704,277 | -0.12(-1.12%) |
Oct 05, 2017 | 11.06 | 11.26 | 11.00 | 11.08 | 1,742,077 | +0.06(+0.52%) |
Oct 04, 2017 | 10.95 | 11.05 | 10.90 | 11.02 | 2,083,098 | +0.07(+0.60%) |
Oct 03, 2017 | 10.87 | 10.95 | 10.78 | 10.95 | 1,871,218 | +0.11(+0.99%) |
Oct 02, 2017 | 10.82 | 10.87 | 10.76 | 10.85 | 1,952,779 | +0.01(+0.08%) |
Sep 29, 2017 | 10.84 | 10.94 | 10.78 | 10.84 | 1,274,148 | -0.02(-0.15%) |
Sep 28, 2017 | 10.71 | 10.86 | 10.71 | 10.85 | 1,827,062 | +0.13(+1.23%) |
Sep 27, 2017 | 10.91 | 10.92 | 10.65 | 10.72 | 1,832,440 | -0.22(-2.04%) |
Sep 26, 2017 | 10.82 | 10.97 | 10.78 | 10.95 | 1,545,248 | +0.16(+1.45%) |
Sep 25, 2017 | 10.57 | 10.81 | 10.57 | 10.79 | 2,858,182 | +0.24(+2.23%) |
Sep 22, 2017 | 10.50 | 10.60 | 10.47 | 10.55 | 3,048,080 | +0.02(+0.23%) |
Sep 21, 2017 | 10.66 | 10.74 | 10.53 | 10.53 | 1,444,565 | -0.13(-1.22%) |
Sep 20, 2017 | 10.76 | 10.82 | 10.62 | 10.66 | 889,439 | -0.13(-1.21%) |
Sep 19, 2017 | 10.94 | 10.94 | 10.76 | 10.79 | 1,733,360 | -0.15(-1.42%) |
Sep 18, 2017 | 11.11 | 11.13 | 10.91 | 10.94 | 1,351,277 | -0.18(-1.61%) |
Sep 15, 2017 | 11.12 | 11.17 | 11.04 | 11.12 | 4,613,314 | +0.02(+0.15%) |
Sep 14, 2017 | 10.87 | 11.11 | 10.87 | 11.11 | 1,752,442 | +0.20(+1.87%) |
Sep 13, 2017 | 10.97 | 11.02 | 10.84 | 10.90 | 1,448,979 | -0.06(-0.52%) |
Sep 12, 2017 | 11.23 | 10.91 | 10.96 | 1,263,855 | -0.13(-1.18%) | |
Sep 11, 2017 | 11.07 | 11.17 | 11.03 | 11.09 | 1,602,290 | +0.05(+0.44%) |
Sep 08, 2017 | 11.10 | 11.15 | 11.00 | 11.04 | 939,918 | -0.09(-0.81%) |
Sep 07, 2017 | 11.12 | 11.18 | 11.00 | 11.13 | 2,019,598 | +0.05(+0.44%) |
Sep 06, 2017 | 10.93 | 11.14 | 10.93 | 11.08 | 1,839,349 | +0.17(+1.57%) |
Sep 05, 2017 | 10.92 | 10.98 | 10.82 | 10.91 | 1,822,400 | +0.00(+0.00%) |
Sep 01, 2017 | 10.85 | 10.99 | 10.77 | 10.91 | 1,953,336 | +0.05(+0.45%) |
Aug 31, 2017 | 10.78 | 10.88 | 10.70 | 10.86 | 3,476,528 | +0.12(+1.14%) |
Aug 30, 2017 | 10.57 | 10.76 | 10.48 | 10.74 | 2,735,385 | +0.17(+1.62%) |
Aug 29, 2017 | 10.63 | 10.72 | 10.55 | 10.57 | 1,560,654 | -0.08(-0.77%) |
Aug 28, 2017 | 10.90 | 10.94 | 10.64 | 10.65 | 1,444,814 | -0.26(-2.39%) |
Aug 25, 2017 | 10.80 | 10.95 | 10.74 | 10.91 | 1,972,923 | +0.17(+1.59%) |
Aug 24, 2017 | 10.80 | 11.00 | 10.71 | 10.74 | 2,696,473 | -0.01(-0.08%) |
Aug 23, 2017 | 10.67 | 10.79 | 10.62 | 10.75 | 1,112,776 | +0.10(+0.92%) |
Aug 22, 2017 | 10.77 | 10.83 | 10.65 | 10.65 | 1,197,010 | -0.13(-1.21%) |
Aug 21, 2017 | 10.67 | 10.81 | 10.61 | 10.78 | 1,936,396 | +0.12(+1.15%) |
Aug 18, 2017 | 10.65 | 10.67 | 10.47 | 10.66 | 1,712,092 | -0.02(-0.23%) |
Aug 17, 2017 | 10.67 | 10.76 | 10.63 | 10.68 | 1,426,251 | -0.02(-0.15%) |
Aug 16, 2017 | 10.69 | 10.78 | 10.62 | 10.70 | 1,300,915 | +0.04(+0.38%) |
Aug 15, 2017 | 10.87 | 10.90 | 10.62 | 10.66 | 1,513,012 | -0.28(-2.53%) |
Aug 14, 2017 | 10.81 | 10.99 | 10.75 | 10.94 | 1,033,324 | +0.19(+1.74%) |
Aug 11, 2017 | 10.83 | 10.85 | 10.68 | 10.75 | 1,424,695 | -0.15(-1.42%) |
Aug 10, 2017 | 11.02 | 11.07 | 10.90 | 10.90 | 1,607,716 | -0.15(-1.33%) |
Aug 09, 2017 | 11.11 | 11.11 | 10.98 | 11.05 | 1,619,011 | +0.00(+0.00%) |
Aug 08, 2017 | 10.97 | 11.08 | 10.92 | 11.05 | 1,235,891 | +0.06(+0.52%) |
Aug 07, 2017 | 10.97 | 11.02 | 10.86 | 10.99 | 979,911 | +0.03(+0.30%) |
Aug 04, 2017 | 10.85 | 10.99 | 10.81 | 10.96 | 1,487,601 | +0.14(+1.28%) |
Aug 03, 2017 | 10.94 | 11.02 | 10.80 | 10.82 | 1,357,192 | -0.11(-0.97%) |
Aug 02, 2017 | 11.11 | 11.20 | 10.84 | 10.93 | 1,840,874 | -0.06(-0.52%) |