Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.04 | 10.20 | 10.01 | 10.04 | 972,822 | -0.04(-0.37%) |
Oct 30, 2017 | 10.15 | 10.32 | 10.00 | 10.08 | 1,384,985 | -0.32(-3.07%) |
Oct 27, 2017 | 10.19 | 10.42 | 10.17 | 10.40 | 1,002,017 | +0.28(+2.78%) |
Oct 26, 2017 | 10.23 | 10.28 | 10.08 | 10.12 | 1,028,648 | -0.14(-1.39%) |
Oct 25, 2017 | 10.29 | 10.29 | 9.975 | 10.26 | 1,255,621 | +0.04(+0.41%) |
Oct 24, 2017 | 10.17 | 10.27 | 10.14 | 10.22 | 1,006,103 | +0.08(+0.75%) |
Oct 23, 2017 | 10.25 | 10.32 | 10.13 | 10.15 | 963,798 | -0.14(-1.35%) |
Oct 20, 2017 | 10.41 | 10.44 | 10.27 | 10.28 | 750,311 | -0.07(-0.69%) |
Oct 19, 2017 | 10.27 | 10.36 | 10.23 | 10.36 | 1,165,909 | -0.10(-0.93%) |
Oct 18, 2017 | 10.44 | 10.48 | 10.38 | 10.45 | 866,990 | -0.01(-0.12%) |
Oct 17, 2017 | 10.36 | 10.52 | 10.34 | 10.46 | 957,597 | +0.03(+0.28%) |
Oct 16, 2017 | 10.44 | 10.49 | 10.35 | 10.44 | 996,173 | +0.01(+0.12%) |
Oct 13, 2017 | 10.43 | 10.52 | 10.31 | 10.42 | 1,123,303 | +0.18(+1.72%) |
Oct 12, 2017 | 10.12 | 10.28 | 10.06 | 10.25 | 1,112,018 | +0.04(+0.41%) |
Oct 11, 2017 | 10.33 | 10.39 | 10.11 | 10.20 | 695,024 | +0.03(+0.29%) |
Oct 10, 2017 | 10.20 | 10.23 | 10.09 | 10.17 | 1,064,815 | +0.19(+1.94%) |
Oct 09, 2017 | 10.24 | 10.25 | 9.939 | 9.981 | 1,223,203 | -0.29(-2.86%) |
Oct 06, 2017 | 10.31 | 10.31 | 10.17 | 10.28 | 821,141 | -0.15(-1.41%) |
Oct 05, 2017 | 10.54 | 10.68 | 10.39 | 10.42 | 2,085,632 | -0.09(-0.84%) |
Oct 04, 2017 | 10.40 | 10.57 | 10.38 | 10.51 | 1,053,058 | +0.16(+1.58%) |
Oct 03, 2017 | 10.02 | 10.36 | 10.01 | 10.35 | 1,034,680 | +0.30(+2.97%) |
Oct 02, 2017 | 9.986 | 10.07 | 9.948 | 10.05 | 567,982 | +0.03(+0.34%) |
Sep 29, 2017 | 10.01 | 10.06 | 9.918 | 10.01 | 918,034 | +0.08(+0.80%) |
Sep 28, 2017 | 10.00 | 10.07 | 9.927 | 9.935 | 758,376 | -0.08(-0.80%) |
Sep 27, 2017 | 10.22 | 10.25 | 10.01 | 10.01 | 1,149,842 | -0.34(-3.25%) |
Sep 26, 2017 | 10.37 | 10.41 | 10.31 | 10.35 | 752,283 | -0.00(-0.04%) |
Sep 25, 2017 | 10.44 | 10.46 | 10.33 | 10.36 | 797,019 | -0.11(-1.04%) |
Sep 22, 2017 | 10.40 | 10.55 | 10.31 | 10.46 | 1,175,018 | +0.08(+0.73%) |
Sep 21, 2017 | 10.50 | 10.52 | 10.31 | 10.39 | 746,101 | -0.10(-0.92%) |
Sep 20, 2017 | 10.43 | 10.50 | 10.37 | 10.49 | 955,966 | +0.09(+0.89%) |
Sep 19, 2017 | 10.43 | 10.44 | 10.36 | 10.39 | 817,226 | -0.01(-0.12%) |
Sep 18, 2017 | 10.39 | 10.47 | 10.35 | 10.41 | 798,391 | -0.06(-0.56%) |
Sep 15, 2017 | 10.38 | 10.47 | 10.34 | 10.46 | 1,835,089 | +0.05(+0.52%) |
Sep 14, 2017 | 10.23 | 10.41 | 10.19 | 10.41 | 970,384 | +0.12(+1.19%) |
Sep 13, 2017 | 10.19 | 10.39 | 10.15 | 10.29 | 1,089,247 | +0.09(+0.91%) |
Sep 12, 2017 | 10.07 | 10.32 | 10.06 | 10.20 | 1,299,508 | +0.07(+0.66%) |
Sep 11, 2017 | 10.20 | 10.23 | 10.08 | 10.13 | 905,324 | +0.04(+0.42%) |
Sep 08, 2017 | 10.07 | 10.17 | 10.07 | 10.09 | 716,066 | +0.01(+0.08%) |
Sep 07, 2017 | 10.02 | 10.11 | 10.02 | 10.08 | 609,286 | +0.10(+1.01%) |
Sep 06, 2017 | 9.952 | 9.994 | 9.851 | 9.977 | 786,152 | +0.16(+1.67%) |
Sep 05, 2017 | 10.05 | 10.06 | 9.796 | 9.813 | 1,341,485 | -0.06(-0.60%) |
Sep 01, 2017 | 9.922 | 9.956 | 9.817 | 9.872 | 1,635,549 | +0.08(+0.86%) |
Aug 31, 2017 | 9.830 | 9.851 | 9.746 | 9.788 | 1,493,689 | +0.00(+0.00%) |
Aug 30, 2017 | 9.746 | 9.859 | 9.704 | 9.788 | 1,469,914 | +0.02(+0.17%) |
Aug 29, 2017 | 9.687 | 9.801 | 9.666 | 9.771 | 815,611 | -0.02(-0.21%) |
Aug 28, 2017 | 9.754 | 9.891 | 9.737 | 9.792 | 794,750 | +0.09(+0.91%) |
Aug 25, 2017 | 9.830 | 9.876 | 9.670 | 9.704 | 921,583 | -0.08(-0.86%) |
Aug 24, 2017 | 9.653 | 9.876 | 9.653 | 9.788 | 1,603,856 | +0.19(+1.97%) |
Aug 23, 2017 | 9.494 | 9.609 | 9.414 | 9.599 | 940,575 | +0.12(+1.29%) |
Aug 22, 2017 | 9.468 | 9.641 | 9.456 | 9.477 | 1,341,400 | +0.14(+1.49%) |
Aug 21, 2017 | 9.359 | 9.414 | 9.315 | 9.338 | 1,962,053 | -0.02(-0.22%) |
Aug 18, 2017 | 9.334 | 9.422 | 9.311 | 9.359 | 1,449,850 | +0.06(+0.68%) |
Aug 17, 2017 | 9.346 | 9.410 | 9.262 | 9.296 | 2,170,267 | -0.18(-1.91%) |
Aug 16, 2017 | 9.382 | 9.519 | 9.303 | 9.477 | 1,415,727 | +0.08(+0.88%) |
Aug 15, 2017 | 9.390 | 9.440 | 9.357 | 9.394 | 1,429,131 | +0.02(+0.22%) |
Aug 14, 2017 | 9.244 | 9.510 | 9.244 | 9.373 | 2,532,102 | +0.10(+1.08%) |
Aug 11, 2017 | 8.974 | 9.323 | 8.912 | 9.274 | 1,622,516 | +0.19(+2.10%) |
Aug 10, 2017 | 8.900 | 9.211 | 8.812 | 9.082 | 2,839,083 | -0.32(-3.40%) |
Aug 09, 2017 | 9.357 | 9.406 | 9.319 | 9.402 | 792,696 | -0.09(-0.96%) |
Aug 08, 2017 | 9.510 | 9.552 | 9.423 | 9.494 | 1,017,585 | -0.06(-0.61%) |
Aug 07, 2017 | 9.535 | 9.569 | 9.485 | 9.552 | 655,364 | +0.03(+0.35%) |
Aug 04, 2017 | 9.685 | 9.506 | 9.519 | 524,193 | -0.11(-1.12%) | |
Aug 03, 2017 | 9.560 | 9.631 | 9.461 | 9.627 | 4,000,650 | +0.17(+1.76%) |
Aug 02, 2017 | 9.934 | 10.30 | 9.452 | 9.461 | 4,834,778 | -0.47(-4.73%) |