Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.12 | 11.24 | 11.09 | 11.14 | 3,178,962 | -0.02(-0.16%) |
Sep 28, 2017 | 10.97 | 11.16 | 10.87 | 11.16 | 3,845,875 | +0.20(+1.78%) |
Sep 27, 2017 | 10.83 | 11.03 | 10.74 | 10.96 | 3,199,779 | +0.22(+2.07%) |
Sep 26, 2017 | 10.52 | 10.79 | 10.46 | 10.74 | 2,942,687 | +0.23(+2.20%) |
Sep 25, 2017 | 10.67 | 10.68 | 10.44 | 10.51 | 2,676,017 | -0.18(-1.66%) |
Sep 22, 2017 | 10.55 | 10.76 | 10.55 | 10.68 | 2,283,847 | +0.10(+0.92%) |
Sep 21, 2017 | 10.57 | 10.69 | 10.55 | 10.59 | 1,833,839 | -0.01(-0.08%) |
Sep 20, 2017 | 10.52 | 10.66 | 10.44 | 10.60 | 2,226,088 | +0.07(+0.68%) |
Sep 19, 2017 | 10.39 | 10.56 | 10.39 | 10.52 | 2,269,697 | +0.13(+1.28%) |
Sep 18, 2017 | 10.40 | 10.54 | 10.33 | 10.39 | 1,843,402 | -0.01(-0.09%) |
Sep 15, 2017 | 10.31 | 10.41 | 10.17 | 10.40 | 5,647,188 | +0.09(+0.86%) |
Sep 14, 2017 | 10.25 | 10.50 | 10.20 | 10.31 | 2,687,067 | +0.06(+0.61%) |
Sep 13, 2017 | 10.29 | 10.36 | 10.21 | 10.25 | 2,527,842 | -0.06(-0.60%) |
Sep 12, 2017 | 10.12 | 10.34 | 10.12 | 10.31 | 2,673,491 | +0.25(+2.47%) |
Sep 11, 2017 | 9.991 | 10.13 | 9.884 | 10.06 | 3,329,432 | +0.17(+1.71%) |
Sep 08, 2017 | 9.653 | 9.928 | 9.635 | 9.893 | 3,988,518 | +0.21(+2.20%) |
Sep 07, 2017 | 9.689 | 9.795 | 9.457 | 9.680 | 4,008,917 | -0.01(-0.09%) |
Sep 06, 2017 | 9.795 | 9.875 | 9.671 | 9.689 | 1,758,285 | -0.05(-0.55%) |
Sep 05, 2017 | 10.06 | 10.08 | 9.733 | 9.742 | 3,194,757 | -0.39(-3.86%) |
Sep 01, 2017 | 10.19 | 10.27 | 10.11 | 10.13 | 1,866,758 | -0.04(-0.44%) |
Aug 31, 2017 | 10.14 | 10.22 | 10.09 | 10.18 | 3,287,625 | +0.10(+0.97%) |
Aug 30, 2017 | 10.01 | 10.08 | 9.982 | 10.08 | 3,362,773 | +0.07(+0.71%) |
Aug 29, 2017 | 10.04 | 10.10 | 9.875 | 10.01 | 3,368,023 | -0.13(-1.31%) |
Aug 28, 2017 | 10.37 | 10.40 | 10.12 | 10.14 | 2,714,311 | -0.23(-2.23%) |
Aug 25, 2017 | 10.54 | 10.57 | 10.36 | 10.37 | 1,508,070 | -0.12(-1.19%) |
Aug 24, 2017 | 10.50 | 10.52 | 10.36 | 10.50 | 2,331,977 | +0.00(+0.00%) |
Aug 23, 2017 | 10.24 | 10.51 | 10.24 | 10.50 | 3,613,359 | +0.15(+1.46%) |
Aug 22, 2017 | 10.09 | 10.36 | 10.09 | 10.35 | 3,072,187 | +0.34(+3.38%) |
Aug 21, 2017 | 10.03 | 10.07 | 9.973 | 10.01 | 1,879,558 | -0.05(-0.53%) |
Aug 18, 2017 | 10.07 | 10.15 | 10.04 | 10.06 | 2,158,557 | -0.12(-1.14%) |
Aug 17, 2017 | 10.36 | 10.40 | 10.17 | 10.18 | 3,890,691 | -0.24(-2.30%) |
Aug 16, 2017 | 10.29 | 10.51 | 10.29 | 10.42 | 4,636,069 | +0.12(+1.21%) |
Aug 15, 2017 | 10.30 | 10.34 | 10.28 | 10.29 | 1,951,827 | +0.03(+0.26%) |
Aug 14, 2017 | 10.17 | 10.34 | 10.16 | 10.27 | 1,892,116 | +0.20(+1.94%) |
Aug 11, 2017 | 10.09 | 10.19 | 10.02 | 10.07 | 2,020,069 | -0.04(-0.44%) |
Aug 10, 2017 | 10.52 | 10.56 | 10.12 | 10.12 | 3,301,269 | -0.42(-3.97%) |
Aug 09, 2017 | 10.39 | 10.55 | 10.30 | 10.53 | 3,256,428 | +0.11(+1.02%) |
Aug 08, 2017 | 10.36 | 10.52 | 10.28 | 10.43 | 2,579,152 | +0.05(+0.51%) |
Aug 07, 2017 | 10.37 | 10.48 | 10.31 | 10.37 | 2,032,247 | +0.00(+0.00%) |
Aug 04, 2017 | 10.46 | 10.32 | 10.37 | 1,867,078 | +0.06(+0.60%) | |
Aug 03, 2017 | 10.46 | 10.49 | 10.29 | 10.31 | 1,742,980 | -0.16(-1.53%) |
Aug 02, 2017 | 10.56 | 10.60 | 10.36 | 10.47 | 2,513,529 | -0.08(-0.76%) |
Aug 01, 2017 | 10.44 | 10.69 | 10.40 | 10.55 | 4,444,529 | +0.18(+1.71%) |
Jul 31, 2017 | 10.20 | 10.40 | 10.20 | 10.37 | 2,257,320 | +0.20(+1.92%) |
Jul 28, 2017 | 10.29 | 10.36 | 10.15 | 10.18 | 2,038,934 | -0.13(-1.29%) |
Jul 27, 2017 | 10.36 | 10.53 | 10.30 | 10.31 | 2,244,675 | -0.04(-0.43%) |
Jul 26, 2017 | 10.40 | 10.50 | 10.34 | 10.36 | 2,707,246 | -0.03(-0.26%) |
Jul 25, 2017 | 10.60 | 10.68 | 10.34 | 10.38 | 2,745,545 | -0.09(-0.85%) |
Jul 24, 2017 | 10.56 | 10.62 | 10.45 | 10.47 | 1,787,642 | -0.12(-1.09%) |
Jul 21, 2017 | 10.60 | 10.65 | 10.33 | 10.59 | 4,105,367 | +0.13(+1.28%) |
Jul 20, 2017 | 10.67 | 10.84 | 10.34 | 10.45 | 5,240,881 | -0.07(-0.68%) |
Jul 19, 2017 | 10.45 | 10.56 | 10.42 | 10.52 | 3,187,273 | +0.07(+0.68%) |
Jul 18, 2017 | 10.32 | 10.50 | 10.31 | 10.45 | 2,398,508 | +0.07(+0.68%) |
Jul 17, 2017 | 10.35 | 10.43 | 10.27 | 10.38 | 3,157,091 | +0.04(+0.34%) |
Jul 14, 2017 | 10.24 | 10.42 | 10.17 | 10.35 | 1,469,151 | +0.04(+0.35%) |
Jul 13, 2017 | 10.38 | 10.42 | 10.28 | 10.31 | 1,888,704 | -0.08(-0.77%) |
Jul 12, 2017 | 10.21 | 10.45 | 10.21 | 10.39 | 3,261,068 | +0.17(+1.65%) |
Jul 11, 2017 | 10.29 | 10.29 | 10.16 | 10.22 | 2,718,911 | -0.04(-0.43%) |
Jul 10, 2017 | 10.17 | 10.40 | 10.12 | 10.27 | 3,833,865 | +0.03(+0.26%) |
Jul 07, 2017 | 10.14 | 10.26 | 10.10 | 10.24 | 1,685,234 | +0.12(+1.23%) |
Jul 06, 2017 | 10.19 | 10.21 | 10.04 | 10.12 | 3,135,309 | -0.12(-1.13%) |
Jul 05, 2017 | 10.18 | 10.28 | 10.05 | 10.23 | 3,753,021 | +0.05(+0.52%) |