Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.36 | 10.43 | 10.30 | 10.31 | 2,117,401 | -0.05(-0.44%) |
Oct 30, 2017 | 10.51 | 10.55 | 10.33 | 10.35 | 1,636,428 | -0.22(-2.10%) |
Oct 27, 2017 | 10.53 | 10.63 | 10.44 | 10.58 | 2,134,415 | -0.01(-0.07%) |
Oct 26, 2017 | 10.50 | 10.63 | 10.48 | 10.58 | 1,875,866 | +0.11(+1.09%) |
Oct 25, 2017 | 10.57 | 10.61 | 10.35 | 10.47 | 3,257,315 | +0.02(+0.15%) |
Oct 24, 2017 | 10.38 | 10.48 | 10.35 | 10.45 | 2,252,480 | +0.17(+1.63%) |
Oct 23, 2017 | 10.37 | 10.41 | 10.26 | 10.29 | 3,186,403 | -0.10(-0.96%) |
Oct 20, 2017 | 10.45 | 10.62 | 10.27 | 10.38 | 4,130,289 | +0.07(+0.67%) |
Oct 19, 2017 | 10.42 | 10.48 | 10.02 | 10.32 | 9,950,210 | -0.34(-3.23%) |
Oct 18, 2017 | 10.70 | 10.72 | 10.62 | 10.66 | 2,590,130 | +0.02(+0.14%) |
Oct 17, 2017 | 10.77 | 10.77 | 10.63 | 10.64 | 2,124,982 | -0.08(-0.71%) |
Oct 16, 2017 | 10.67 | 10.80 | 10.67 | 10.72 | 2,178,378 | +0.07(+0.64%) |
Oct 13, 2017 | 10.61 | 10.75 | 10.54 | 10.65 | 1,828,287 | -0.04(-0.36%) |
Oct 12, 2017 | 10.71 | 10.74 | 10.64 | 10.69 | 2,133,638 | -0.01(-0.07%) |
Oct 11, 2017 | 10.71 | 10.76 | 10.62 | 10.70 | 1,297,777 | -0.05(-0.50%) |
Oct 10, 2017 | 10.66 | 10.77 | 10.64 | 10.75 | 1,822,269 | +0.11(+1.01%) |
Oct 09, 2017 | 10.74 | 10.76 | 10.61 | 10.64 | 1,412,472 | -0.06(-0.57%) |
Oct 06, 2017 | 10.78 | 10.84 | 10.67 | 10.71 | 2,818,753 | -0.02(-0.14%) |
Oct 05, 2017 | 10.58 | 10.74 | 10.54 | 10.72 | 3,117,343 | +0.15(+1.37%) |
Oct 04, 2017 | 10.69 | 10.74 | 10.56 | 10.58 | 1,614,304 | -0.14(-1.28%) |
Oct 03, 2017 | 10.81 | 10.82 | 10.60 | 10.71 | 3,278,502 | -0.07(-0.64%) |
Oct 02, 2017 | 10.71 | 10.78 | 10.63 | 10.78 | 3,048,094 | +0.06(+0.57%) |
Sep 29, 2017 | 10.64 | 10.80 | 10.64 | 10.72 | 3,567,750 | +0.07(+0.64%) |
Sep 28, 2017 | 10.65 | 10.71 | 10.53 | 10.65 | 2,979,198 | +0.03(+0.29%) |
Sep 27, 2017 | 10.56 | 10.73 | 10.44 | 10.62 | 4,306,821 | +0.25(+2.43%) |
Sep 26, 2017 | 10.29 | 10.38 | 10.25 | 10.37 | 3,110,233 | +0.13(+1.27%) |
Sep 25, 2017 | 10.19 | 10.30 | 10.16 | 10.24 | 2,158,365 | +0.03(+0.30%) |
Sep 22, 2017 | 10.11 | 10.25 | 10.09 | 10.21 | 1,998,246 | +0.05(+0.53%) |
Sep 21, 2017 | 10.12 | 10.21 | 10.12 | 10.16 | 1,990,671 | +0.03(+0.30%) |
Sep 20, 2017 | 9.995 | 10.15 | 9.865 | 10.12 | 2,726,442 | +0.13(+1.30%) |
Sep 19, 2017 | 9.949 | 10.09 | 9.949 | 9.995 | 2,575,338 | +0.04(+0.38%) |
Sep 18, 2017 | 9.804 | 9.987 | 9.796 | 9.957 | 3,578,540 | +0.18(+1.88%) |
Sep 15, 2017 | 9.636 | 9.804 | 9.636 | 9.773 | 9,349,725 | +0.10(+1.03%) |
Sep 14, 2017 | 9.796 | 9.827 | 9.644 | 9.674 | 2,192,159 | -0.12(-1.25%) |
Sep 13, 2017 | 9.750 | 9.850 | 9.712 | 9.796 | 3,413,728 | +0.01(+0.08%) |
Sep 12, 2017 | 9.621 | 9.842 | 9.621 | 9.789 | 3,057,218 | +0.21(+2.15%) |
Sep 11, 2017 | 9.537 | 9.682 | 9.460 | 9.582 | 3,920,628 | +0.21(+2.20%) |
Sep 08, 2017 | 9.246 | 9.498 | 9.223 | 9.376 | 5,979,834 | +0.11(+1.24%) |
Sep 07, 2017 | 9.460 | 9.482 | 9.188 | 9.261 | 2,504,286 | -0.22(-2.34%) |
Sep 06, 2017 | 9.529 | 9.582 | 9.422 | 9.483 | 2,041,180 | +0.02(+0.16%) |
Sep 05, 2017 | 9.689 | 9.758 | 9.452 | 9.468 | 2,431,220 | -0.33(-3.35%) |
Sep 01, 2017 | 9.720 | 9.835 | 9.720 | 9.796 | 1,891,861 | +0.10(+1.02%) |
Aug 31, 2017 | 9.728 | 9.804 | 9.689 | 9.697 | 2,227,413 | -0.02(-0.16%) |
Aug 30, 2017 | 9.712 | 9.743 | 9.644 | 9.712 | 2,290,062 | +0.06(+0.63%) |
Aug 29, 2017 | 9.583 | 9.704 | 9.553 | 9.651 | 2,002,154 | -0.08(-0.78%) |
Aug 28, 2017 | 9.909 | 9.909 | 9.697 | 9.727 | 1,626,047 | -0.07(-0.70%) |
Aug 25, 2017 | 9.795 | 9.833 | 9.697 | 9.795 | 2,368,558 | +0.08(+0.78%) |
Aug 24, 2017 | 9.750 | 9.765 | 9.674 | 9.719 | 1,681,776 | +0.01(+0.08%) |
Aug 23, 2017 | 9.674 | 9.810 | 9.651 | 9.712 | 2,549,934 | -0.05(-0.47%) |
Aug 22, 2017 | 9.780 | 9.787 | 9.719 | 9.757 | 2,458,691 | +0.05(+0.55%) |
Aug 21, 2017 | 9.674 | 9.742 | 9.636 | 9.704 | 2,717,710 | +0.03(+0.31%) |
Aug 18, 2017 | 9.613 | 9.780 | 9.516 | 9.674 | 3,032,718 | +0.03(+0.31%) |
Aug 17, 2017 | 9.863 | 9.924 | 9.628 | 9.644 | 3,054,539 | -0.28(-2.82%) |
Aug 16, 2017 | 9.969 | 9.992 | 9.871 | 9.924 | 1,797,698 | -0.02(-0.15%) |
Aug 15, 2017 | 10.14 | 10.14 | 9.931 | 9.939 | 1,649,968 | -0.08(-0.83%) |
Aug 14, 2017 | 9.977 | 10.05 | 9.909 | 10.02 | 2,028,245 | +0.19(+1.92%) |
Aug 11, 2017 | 9.886 | 9.984 | 9.738 | 9.833 | 2,080,876 | -0.07(-0.69%) |
Aug 10, 2017 | 10.07 | 10.11 | 9.886 | 9.901 | 2,964,210 | -0.25(-2.46%) |
Aug 09, 2017 | 10.06 | 10.20 | 10.04 | 10.15 | 2,026,286 | -0.06(-0.59%) |
Aug 08, 2017 | 10.17 | 10.39 | 10.14 | 10.21 | 2,169,736 | +0.02(+0.22%) |
Aug 07, 2017 | 10.36 | 10.37 | 10.18 | 10.19 | 1,379,613 | -0.16(-1.54%) |
Aug 04, 2017 | 10.30 | 10.41 | 10.28 | 10.35 | 2,184,958 | +0.15(+1.48%) |
Aug 03, 2017 | 10.38 | 10.39 | 10.19 | 10.20 | 2,011,873 | -0.20(-1.96%) |
Aug 02, 2017 | 10.47 | 10.50 | 10.32 | 10.40 | 1,283,719 | -0.06(-0.58%) |