Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.79 | 10.79 | 10.74 | 10.78 | 404,071 | -0.01(-0.06%) |
Oct 30, 2017 | 10.75 | 10.83 | 10.74 | 10.79 | 644,733 | +0.17(+1.61%) |
Oct 27, 2017 | 10.58 | 10.64 | 10.53 | 10.62 | 415,034 | +0.09(+0.81%) |
Oct 26, 2017 | 10.61 | 10.61 | 10.49 | 10.53 | 394,723 | +0.01(+0.06%) |
Oct 25, 2017 | 10.54 | 10.54 | 10.45 | 10.52 | 416,185 | -0.02(-0.19%) |
Oct 24, 2017 | 10.56 | 10.58 | 10.51 | 10.54 | 463,411 | +0.03(+0.25%) |
Oct 23, 2017 | 10.61 | 10.62 | 10.49 | 10.52 | 351,979 | -0.01(-0.06%) |
Oct 20, 2017 | 10.54 | 10.56 | 10.48 | 10.52 | 407,755 | -0.10(-0.93%) |
Oct 19, 2017 | 10.63 | 10.65 | 10.54 | 10.62 | 632,574 | -0.09(-0.80%) |
Oct 18, 2017 | 10.71 | 10.73 | 10.63 | 10.71 | 777,555 | -0.01(-0.06%) |
Oct 17, 2017 | 10.71 | 10.74 | 10.68 | 10.72 | 368,769 | -0.05(-0.43%) |
Oct 16, 2017 | 10.82 | 10.82 | 10.75 | 10.76 | 353,524 | +0.01(+0.12%) |
Oct 13, 2017 | 10.83 | 10.83 | 10.72 | 10.75 | 395,204 | -0.05(-0.43%) |
Oct 12, 2017 | 10.77 | 10.81 | 10.76 | 10.79 | 408,234 | -0.07(-0.60%) |
Oct 11, 2017 | 10.81 | 10.89 | 10.80 | 10.86 | 359,399 | +0.05(+0.49%) |
Oct 10, 2017 | 10.74 | 10.81 | 10.74 | 10.81 | 215,815 | +0.13(+1.23%) |
Oct 09, 2017 | 10.64 | 10.69 | 10.62 | 10.68 | 246,708 | -0.09(-0.86%) |
Oct 06, 2017 | 10.66 | 10.78 | 10.63 | 10.77 | 4,217,851 | +0.12(+1.11%) |
Oct 05, 2017 | 10.62 | 10.68 | 10.61 | 10.65 | 252,183 | -0.01(-0.12%) |
Oct 04, 2017 | 10.63 | 10.67 | 10.58 | 10.66 | 397,769 | -0.05(-0.49%) |
Oct 03, 2017 | 10.74 | 10.74 | 10.66 | 10.72 | 254,686 | +0.07(+0.68%) |
Oct 02, 2017 | 10.65 | 10.67 | 10.64 | 10.64 | 261,057 | -0.15(-1.40%) |
Sep 29, 2017 | 10.75 | 10.80 | 10.72 | 10.79 | 250,550 | +0.04(+0.37%) |
Sep 28, 2017 | 10.72 | 10.77 | 10.70 | 10.75 | 327,438 | +0.00(+0.00%) |
Sep 27, 2017 | 10.70 | 10.76 | 10.69 | 10.75 | 474,143 | -0.01(-0.06%) |
Sep 26, 2017 | 10.74 | 10.79 | 10.71 | 10.76 | 313,003 | -0.01(-0.06%) |
Sep 25, 2017 | 10.83 | 10.83 | 10.75 | 10.77 | 300,359 | -0.09(-0.79%) |
Sep 22, 2017 | 10.88 | 10.88 | 10.83 | 10.85 | 256,075 | +0.02(+0.18%) |
Sep 21, 2017 | 10.80 | 10.85 | 10.75 | 10.83 | 288,259 | -0.27(-2.43%) |
Sep 20, 2017 | 11.18 | 11.20 | 11.04 | 11.10 | 252,616 | -0.05(-0.41%) |
Sep 19, 2017 | 11.03 | 11.16 | 11.02 | 11.15 | 428,057 | +0.13(+1.19%) |
Sep 18, 2017 | 10.98 | 11.04 | 10.97 | 11.02 | 258,748 | +0.06(+0.54%) |
Sep 15, 2017 | 10.96 | 10.97 | 10.90 | 10.96 | 468,956 | +0.03(+0.24%) |
Sep 14, 2017 | 10.90 | 10.95 | 10.87 | 10.93 | 219,686 | -0.01(-0.06%) |
Sep 13, 2017 | 10.98 | 10.99 | 10.90 | 10.94 | 230,578 | -0.05(-0.42%) |
Sep 12, 2017 | 10.97 | 11.01 | 10.93 | 10.98 | 191,106 | +0.00(+0.00%) |
Sep 11, 2017 | 10.97 | 11.02 | 10.96 | 10.98 | 235,950 | +0.05(+0.42%) |
Sep 08, 2017 | 11.02 | 11.02 | 10.91 | 10.94 | 278,584 | -0.08(-0.72%) |
Sep 07, 2017 | 10.98 | 11.04 | 10.96 | 11.02 | 242,897 | +0.08(+0.72%) |
Sep 06, 2017 | 10.95 | 10.97 | 10.90 | 10.94 | 368,973 | +0.01(+0.06%) |
Sep 05, 2017 | 10.95 | 10.98 | 10.90 | 10.93 | 325,805 | -0.24(-2.12%) |
Sep 01, 2017 | 11.22 | 11.24 | 11.15 | 11.17 | 216,741 | -0.01(-0.12%) |
Aug 31, 2017 | 11.16 | 11.20 | 11.14 | 11.18 | 209,339 | +0.03(+0.29%) |
Aug 30, 2017 | 11.18 | 11.22 | 11.12 | 11.15 | 303,136 | -0.06(-0.53%) |
Aug 29, 2017 | 11.12 | 11.22 | 11.12 | 11.21 | 587,280 | +0.07(+0.65%) |
Aug 28, 2017 | 11.15 | 11.18 | 11.13 | 11.14 | 712,335 | +0.05(+0.47%) |
Aug 25, 2017 | 10.99 | 11.13 | 10.98 | 11.08 | 243,358 | +0.03(+0.24%) |
Aug 24, 2017 | 11.07 | 11.08 | 11.02 | 11.06 | 150,735 | -0.02(-0.18%) |
Aug 23, 2017 | 11.11 | 11.12 | 11.08 | 11.08 | 173,348 | +0.03(+0.24%) |
Aug 22, 2017 | 11.04 | 11.05 | 11.01 | 11.05 | 175,610 | +0.02(+0.18%) |
Aug 21, 2017 | 10.99 | 11.03 | 10.96 | 11.03 | 227,716 | +0.00(+0.00%) |
Aug 18, 2017 | 10.98 | 11.04 | 10.97 | 11.03 | 288,910 | +0.07(+0.60%) |
Aug 17, 2017 | 11.00 | 11.04 | 10.96 | 10.97 | 204,427 | -0.12(-1.07%) |
Aug 16, 2017 | 11.06 | 11.12 | 11.03 | 11.08 | 168,891 | +0.01(+0.06%) |
Aug 15, 2017 | 11.12 | 11.12 | 11.06 | 11.08 | 261,095 | -0.04(-0.36%) |
Aug 14, 2017 | 11.04 | 11.13 | 11.02 | 11.12 | 292,007 | +0.14(+1.32%) |
Aug 11, 2017 | 10.98 | 11.00 | 10.91 | 10.97 | 398,079 | -0.08(-0.71%) |
Aug 10, 2017 | 11.12 | 11.12 | 11.01 | 11.05 | 286,068 | -0.05(-0.47%) |
Aug 09, 2017 | 10.99 | 11.10 | 10.99 | 11.10 | 256,282 | -0.09(-0.76%) |
Aug 08, 2017 | 11.26 | 11.29 | 11.14 | 11.19 | 377,814 | -0.07(-0.64%) |
Aug 07, 2017 | 11.26 | 11.27 | 11.23 | 11.26 | 137,157 | +0.01(+0.12%) |
Aug 04, 2017 | 11.26 | 11.29 | 11.16 | 11.25 | 201,055 | +0.04(+0.35%) |
Aug 03, 2017 | 11.18 | 11.22 | 11.16 | 11.21 | 356,283 | +0.05(+0.47%) |
Aug 02, 2017 | 11.14 | 11.16 | 11.07 | 11.16 | 281,114 | +0.09(+0.77%) |