Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 9.893 | 9.951 | 9.868 | 9.918 | 211,074 | +0.06(+0.59%) |
Oct 30, 2017 | 10.04 | 9.827 | 9.860 | 318,439 | -0.17(-1.66%) | |
Oct 27, 2017 | 10.15 | 10.15 | 9.860 | 10.03 | 408,218 | -0.26(-2.50%) |
Oct 26, 2017 | 10.27 | 10.34 | 10.24 | 10.28 | 159,453 | +0.00(+0.00%) |
Oct 25, 2017 | 10.38 | 10.44 | 10.23 | 10.28 | 273,472 | -0.10(-0.96%) |
Oct 24, 2017 | 10.43 | 10.45 | 10.35 | 10.38 | 232,586 | -0.07(-0.72%) |
Oct 23, 2017 | 10.51 | 10.52 | 10.43 | 10.46 | 129,937 | -0.03(-0.32%) |
Oct 20, 2017 | 10.50 | 10.50 | 10.42 | 10.49 | 267,170 | -0.01(-0.08%) |
Oct 19, 2017 | 10.57 | 10.57 | 10.50 | 10.50 | 103,023 | -0.06(-0.55%) |
Oct 18, 2017 | 10.53 | 10.63 | 10.50 | 10.56 | 145,302 | +0.06(+0.55%) |
Oct 17, 2017 | 10.47 | 10.51 | 10.42 | 10.50 | 184,574 | +0.01(+0.08%) |
Oct 16, 2017 | 10.61 | 10.62 | 10.46 | 10.49 | 151,341 | -0.10(-0.94%) |
Oct 13, 2017 | 10.55 | 10.63 | 10.51 | 10.59 | 220,256 | +0.02(+0.16%) |
Oct 12, 2017 | 10.56 | 10.59 | 10.52 | 10.57 | 96,695 | -0.02(-0.23%) |
Oct 11, 2017 | 10.67 | 10.67 | 10.55 | 10.60 | 98,743 | -0.05(-0.47%) |
Oct 10, 2017 | 10.69 | 10.73 | 10.62 | 10.65 | 143,953 | +0.02(+0.23%) |
Oct 09, 2017 | 10.70 | 10.71 | 10.61 | 10.62 | 192,608 | -0.09(-0.85%) |
Oct 06, 2017 | 10.74 | 10.76 | 10.64 | 10.72 | 170,702 | -0.02(-0.23%) |
Oct 05, 2017 | 10.75 | 10.82 | 10.73 | 10.74 | 253,756 | -0.02(-0.15%) |
Oct 04, 2017 | 10.62 | 10.78 | 10.62 | 10.76 | 234,299 | +0.14(+1.33%) |
Oct 03, 2017 | 11.01 | 11.01 | 10.55 | 10.62 | 497,955 | -0.42(-3.76%) |
Oct 02, 2017 | 11.00 | 11.09 | 10.96 | 11.03 | 318,091 | -0.02(-0.15%) |
Sep 29, 2017 | 11.15 | 11.17 | 10.98 | 11.05 | 169,017 | -0.08(-0.75%) |
Sep 28, 2017 | 11.06 | 11.16 | 11.01 | 11.13 | 247,888 | +0.04(+0.37%) |
Sep 27, 2017 | 11.17 | 11.21 | 11.09 | 11.09 | 128,012 | -0.12(-1.11%) |
Sep 26, 2017 | 11.25 | 11.26 | 11.19 | 11.21 | 170,267 | -0.07(-0.66%) |
Sep 25, 2017 | 11.44 | 11.45 | 11.27 | 11.29 | 106,918 | -0.12(-1.02%) |
Sep 22, 2017 | 11.31 | 11.42 | 11.27 | 11.40 | 147,830 | +0.02(+0.22%) |
Sep 21, 2017 | 11.37 | 11.42 | 11.32 | 11.38 | 128,371 | -0.03(-0.29%) |
Sep 20, 2017 | 11.47 | 11.55 | 11.37 | 11.41 | 109,480 | -0.06(-0.51%) |
Sep 19, 2017 | 11.57 | 11.57 | 11.42 | 11.47 | 121,833 | -0.09(-0.79%) |
Sep 18, 2017 | 11.68 | 11.68 | 11.52 | 11.56 | 137,212 | -0.09(-0.78%) |
Sep 15, 2017 | 11.59 | 11.65 | 11.57 | 11.65 | 183,093 | +0.05(+0.43%) |
Sep 14, 2017 | 11.66 | 11.70 | 11.55 | 11.60 | 103,037 | -0.07(-0.57%) |
Sep 13, 2017 | 11.65 | 11.70 | 11.61 | 11.67 | 161,858 | +0.06(+0.50%) |
Sep 12, 2017 | 11.55 | 11.65 | 11.54 | 11.61 | 88,498 | +0.11(+0.94%) |
Sep 11, 2017 | 11.46 | 11.50 | 11.34 | 11.50 | 120,806 | +0.05(+0.43%) |
Sep 08, 2017 | 11.62 | 11.62 | 11.36 | 11.45 | 166,572 | -0.13(-1.15%) |
Sep 07, 2017 | 11.61 | 11.63 | 11.55 | 11.59 | 149,056 | +0.08(+0.72%) |
Sep 06, 2017 | 11.43 | 11.55 | 11.39 | 11.50 | 136,228 | +0.06(+0.51%) |
Sep 05, 2017 | 11.59 | 11.60 | 11.36 | 11.45 | 247,850 | -0.17(-1.50%) |
Sep 01, 2017 | 11.57 | 11.68 | 11.57 | 11.62 | 187,872 | +0.10(+0.87%) |
Aug 31, 2017 | 11.31 | 12.00 | 11.31 | 11.52 | 348,250 | +0.28(+2.51%) |
Aug 30, 2017 | 11.26 | 11.33 | 11.21 | 11.24 | 152,312 | -0.03(-0.29%) |
Aug 29, 2017 | 11.11 | 11.27 | 11.06 | 11.27 | 150,784 | +0.14(+1.27%) |
Aug 28, 2017 | 11.17 | 11.23 | 11.11 | 11.13 | 161,527 | -0.02(-0.22%) |
Aug 25, 2017 | 11.16 | 11.24 | 11.12 | 11.16 | 119,312 | +0.03(+0.30%) |
Aug 24, 2017 | 11.01 | 11.17 | 11.01 | 11.12 | 134,758 | +0.10(+0.90%) |
Aug 23, 2017 | 10.99 | 11.06 | 10.96 | 11.02 | 233,159 | +0.00(+0.00%) |
Aug 22, 2017 | 11.14 | 11.17 | 11.02 | 11.02 | 114,560 | -0.10(-0.90%) |
Aug 21, 2017 | 11.19 | 11.22 | 11.09 | 11.12 | 162,975 | -0.06(-0.52%) |
Aug 18, 2017 | 11.08 | 11.21 | 11.04 | 11.18 | 169,758 | +0.05(+0.45%) |
Aug 17, 2017 | 11.13 | 11.26 | 11.12 | 11.13 | 458,317 | +0.02(+0.22%) |
Aug 16, 2017 | 10.96 | 11.12 | 10.96 | 11.11 | 114,569 | +0.17(+1.52%) |
Aug 15, 2017 | 11.05 | 11.06 | 10.90 | 10.94 | 160,452 | -0.12(-1.05%) |
Aug 14, 2017 | 11.11 | 11.21 | 11.02 | 11.06 | 263,816 | -0.02(-0.15%) |
Aug 11, 2017 | 10.98 | 11.13 | 10.96 | 11.07 | 335,500 | +0.06(+0.53%) |
Aug 10, 2017 | 11.39 | 11.40 | 11.01 | 11.01 | 580,468 | -0.42(-3.63%) |
Aug 09, 2017 | 11.49 | 11.55 | 11.40 | 11.43 | 256,603 | -0.11(-0.94%) |
Aug 08, 2017 | 11.60 | 11.67 | 11.54 | 11.54 | 335,006 | -0.08(-0.72%) |
Aug 07, 2017 | 11.71 | 11.72 | 11.57 | 11.62 | 315,460 | -0.13(-1.13%) |
Aug 04, 2017 | 11.75 | 11.80 | 11.65 | 11.75 | 283,921 | -0.02(-0.14%) |
Aug 03, 2017 | 11.91 | 11.92 | 11.71 | 11.77 | 378,527 | -0.12(-0.98%) |
Aug 02, 2017 | 12.05 | 12.05 | 11.89 | 11.89 | 351,924 | -0.19(-1.58%) |