Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 11.18 | 11.31 | 11.15 | 11.20 | 3,161,702 | -0.02(-0.16%) |
Sep 28, 2017 | 11.03 | 11.22 | 10.93 | 11.22 | 3,824,993 | +0.20(+1.78%) |
Sep 27, 2017 | 10.89 | 11.09 | 10.80 | 11.02 | 3,182,405 | +0.22(+2.07%) |
Sep 26, 2017 | 10.58 | 10.85 | 10.52 | 10.80 | 2,926,709 | +0.23(+2.20%) |
Sep 25, 2017 | 10.72 | 10.73 | 10.49 | 10.56 | 2,661,487 | -0.18(-1.66%) |
Sep 22, 2017 | 10.61 | 10.81 | 10.61 | 10.74 | 2,271,446 | +0.10(+0.92%) |
Sep 21, 2017 | 10.63 | 10.75 | 10.60 | 10.64 | 1,823,882 | -0.01(-0.08%) |
Sep 20, 2017 | 10.57 | 10.72 | 10.50 | 10.65 | 2,214,001 | +0.07(+0.68%) |
Sep 19, 2017 | 10.45 | 10.62 | 10.45 | 10.58 | 2,257,373 | +0.13(+1.28%) |
Sep 18, 2017 | 10.46 | 10.59 | 10.38 | 10.45 | 1,833,393 | -0.01(-0.09%) |
Sep 15, 2017 | 10.37 | 10.47 | 10.22 | 10.46 | 5,616,526 | +0.09(+0.86%) |
Sep 14, 2017 | 10.30 | 10.55 | 10.25 | 10.37 | 2,672,477 | +0.06(+0.61%) |
Sep 13, 2017 | 10.35 | 10.42 | 10.27 | 10.30 | 2,514,116 | -0.06(-0.60%) |
Sep 12, 2017 | 10.17 | 10.39 | 10.17 | 10.37 | 2,658,975 | +0.25(+2.47%) |
Sep 11, 2017 | 10.05 | 10.19 | 9.938 | 10.12 | 3,311,355 | +0.17(+1.71%) |
Sep 08, 2017 | 9.706 | 9.983 | 9.688 | 9.947 | 3,966,862 | +0.21(+2.20%) |
Sep 07, 2017 | 9.741 | 9.849 | 9.509 | 9.732 | 3,987,149 | -0.01(-0.09%) |
Sep 06, 2017 | 9.849 | 9.929 | 9.724 | 9.741 | 1,748,738 | -0.05(-0.55%) |
Sep 05, 2017 | 10.12 | 10.13 | 9.786 | 9.795 | 3,177,410 | -0.39(-3.86%) |
Sep 01, 2017 | 10.24 | 10.32 | 10.16 | 10.19 | 1,856,622 | -0.04(-0.44%) |
Aug 31, 2017 | 10.20 | 10.28 | 10.14 | 10.23 | 3,269,774 | +0.10(+0.97%) |
Aug 30, 2017 | 10.06 | 10.14 | 10.04 | 10.13 | 3,344,514 | +0.07(+0.71%) |
Aug 29, 2017 | 10.10 | 10.15 | 9.929 | 10.06 | 3,349,735 | -0.13(-1.32%) |
Aug 28, 2017 | 10.43 | 10.46 | 10.17 | 10.20 | 2,699,573 | -0.23(-2.23%) |
Aug 25, 2017 | 10.60 | 10.63 | 10.42 | 10.43 | 1,499,882 | -0.13(-1.19%) |
Aug 24, 2017 | 10.55 | 10.58 | 10.42 | 10.55 | 2,319,315 | +0.00(+0.00%) |
Aug 23, 2017 | 10.30 | 10.56 | 10.30 | 10.55 | 3,593,739 | +0.15(+1.46%) |
Aug 22, 2017 | 10.14 | 10.41 | 10.14 | 10.40 | 3,055,506 | +0.34(+3.37%) |
Aug 21, 2017 | 10.08 | 10.13 | 10.03 | 10.06 | 1,869,353 | -0.05(-0.53%) |
Aug 18, 2017 | 10.13 | 10.21 | 10.09 | 10.12 | 2,146,837 | -0.12(-1.13%) |
Aug 17, 2017 | 10.41 | 10.46 | 10.22 | 10.23 | 3,869,566 | -0.24(-2.30%) |
Aug 16, 2017 | 10.35 | 10.56 | 10.35 | 10.47 | 4,610,897 | +0.13(+1.21%) |
Aug 15, 2017 | 10.36 | 10.39 | 10.33 | 10.35 | 1,941,229 | +0.03(+0.26%) |
Aug 14, 2017 | 10.22 | 10.39 | 10.22 | 10.32 | 1,881,843 | +0.20(+1.94%) |
Aug 11, 2017 | 10.14 | 10.24 | 10.07 | 10.13 | 2,009,100 | -0.04(-0.44%) |
Aug 10, 2017 | 10.58 | 10.62 | 10.17 | 10.17 | 3,283,344 | -0.42(-3.97%) |
Aug 09, 2017 | 10.45 | 10.61 | 10.36 | 10.59 | 3,238,747 | +0.11(+1.02%) |
Aug 08, 2017 | 10.41 | 10.57 | 10.33 | 10.48 | 2,565,148 | +0.05(+0.51%) |
Aug 07, 2017 | 10.43 | 10.53 | 10.37 | 10.43 | 2,021,213 | +0.00(+0.00%) |
Aug 04, 2017 | 10.52 | 10.38 | 10.43 | 1,856,941 | +0.06(+0.60%) | |
Aug 03, 2017 | 10.52 | 10.55 | 10.35 | 10.37 | 1,733,516 | -0.16(-1.53%) |
Aug 02, 2017 | 10.62 | 10.66 | 10.42 | 10.53 | 2,499,881 | -0.08(-0.76%) |
Aug 01, 2017 | 10.50 | 10.75 | 10.46 | 10.61 | 4,420,397 | +0.18(+1.71%) |
Jul 31, 2017 | 10.25 | 10.46 | 10.25 | 10.43 | 2,245,064 | +0.20(+1.92%) |
Jul 28, 2017 | 10.35 | 10.41 | 10.21 | 10.23 | 2,027,864 | -0.13(-1.29%) |
Jul 27, 2017 | 10.42 | 10.59 | 10.36 | 10.37 | 2,232,487 | -0.04(-0.43%) |
Jul 26, 2017 | 10.46 | 10.55 | 10.39 | 10.41 | 2,692,546 | -0.03(-0.26%) |
Jul 25, 2017 | 10.65 | 10.73 | 10.39 | 10.44 | 2,730,637 | -0.09(-0.85%) |
Jul 24, 2017 | 10.62 | 10.68 | 10.51 | 10.53 | 1,777,936 | -0.12(-1.09%) |
Jul 21, 2017 | 10.65 | 10.71 | 10.38 | 10.64 | 4,083,076 | +0.13(+1.27%) |
Jul 20, 2017 | 10.72 | 10.90 | 10.39 | 10.51 | 5,212,425 | -0.07(-0.68%) |
Jul 19, 2017 | 10.51 | 10.62 | 10.47 | 10.58 | 3,169,967 | +0.07(+0.68%) |
Jul 18, 2017 | 10.38 | 10.55 | 10.37 | 10.51 | 2,385,485 | +0.07(+0.68%) |
Jul 17, 2017 | 10.40 | 10.48 | 10.32 | 10.44 | 3,139,949 | +0.04(+0.34%) |
Jul 14, 2017 | 10.30 | 10.47 | 10.22 | 10.40 | 1,461,174 | +0.04(+0.34%) |
Jul 13, 2017 | 10.44 | 10.47 | 10.34 | 10.37 | 1,878,449 | -0.08(-0.77%) |
Jul 12, 2017 | 10.27 | 10.51 | 10.27 | 10.45 | 3,243,361 | +0.17(+1.65%) |
Jul 11, 2017 | 10.35 | 10.35 | 10.22 | 10.28 | 2,704,149 | -0.04(-0.43%) |
Jul 10, 2017 | 10.22 | 10.45 | 10.18 | 10.32 | 3,813,049 | +0.03(+0.26%) |
Jul 07, 2017 | 10.20 | 10.31 | 10.15 | 10.30 | 1,676,084 | +0.13(+1.23%) |
Jul 06, 2017 | 10.24 | 10.27 | 10.10 | 10.17 | 3,118,286 | -0.12(-1.13%) |
Jul 05, 2017 | 10.23 | 10.33 | 10.11 | 10.29 | 3,732,643 | +0.05(+0.52%) |