Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 11.95 | 11.95 | 11.71 | 11.81 | 75,524 | -0.15(-1.22%) |
Oct 30, 2017 | 11.81 | 12.10 | 11.78 | 11.95 | 82,772 | +0.17(+1.45%) |
Oct 27, 2017 | 11.56 | 11.81 | 11.42 | 11.78 | 91,117 | +0.22(+1.90%) |
Oct 26, 2017 | 11.61 | 11.61 | 11.42 | 11.56 | 35,289 | +0.05(+0.42%) |
Oct 25, 2017 | 11.66 | 11.71 | 11.37 | 11.51 | 67,406 | -0.15(-1.25%) |
Oct 24, 2017 | 11.81 | 11.81 | 11.59 | 11.66 | 51,685 | -0.10(-0.83%) |
Oct 23, 2017 | 12.00 | 12.05 | 11.66 | 11.76 | 29,919 | -0.15(-1.23%) |
Oct 20, 2017 | 12.05 | 12.05 | 11.81 | 11.90 | 34,857 | +0.00(+0.00%) |
Oct 19, 2017 | 12.20 | 12.24 | 11.71 | 11.90 | 62,457 | -0.34(-2.79%) |
Oct 18, 2017 | 12.05 | 12.24 | 11.95 | 12.24 | 94,843 | +0.24(+2.03%) |
Oct 17, 2017 | 12.20 | 12.20 | 11.90 | 12.00 | 71,434 | -0.24(-1.99%) |
Oct 16, 2017 | 12.05 | 12.24 | 12.00 | 12.24 | 146,277 | +0.20(+1.62%) |
Oct 13, 2017 | 11.71 | 12.05 | 11.66 | 12.05 | 267,737 | +0.39(+3.35%) |
Oct 12, 2017 | 11.27 | 11.66 | 11.20 | 11.66 | 178,755 | +0.44(+3.91%) |
Oct 11, 2017 | 11.07 | 11.32 | 11.07 | 11.22 | 145,474 | +0.15(+1.32%) |
Oct 10, 2017 | 11.02 | 11.07 | 10.88 | 11.07 | 82,723 | +0.15(+1.34%) |
Oct 09, 2017 | 11.02 | 11.02 | 10.78 | 10.93 | 67,017 | -0.05(-0.44%) |
Oct 06, 2017 | 10.73 | 10.98 | 10.68 | 10.98 | 139,454 | +0.24(+2.27%) |
Oct 05, 2017 | 10.73 | 10.83 | 10.68 | 10.73 | 44,772 | +0.05(+0.46%) |
Oct 04, 2017 | 10.63 | 10.85 | 10.59 | 10.68 | 109,595 | +0.05(+0.46%) |
Oct 03, 2017 | 10.68 | 10.68 | 10.59 | 10.63 | 54,500 | -0.05(-0.46%) |
Oct 02, 2017 | 10.59 | 10.68 | 10.54 | 10.68 | 45,865 | +0.10(+0.92%) |
Sep 29, 2017 | 10.54 | 10.68 | 10.54 | 10.59 | 64,577 | +0.10(+0.93%) |
Sep 28, 2017 | 10.63 | 10.83 | 10.49 | 10.49 | 106,792 | -0.03(-0.28%) |
Sep 27, 2017 | 10.18 | 10.57 | 10.17 | 10.52 | 136,589 | +0.39(+3.83%) |
Sep 26, 2017 | 10.08 | 10.23 | 10.08 | 10.13 | 24,551 | +0.00(+0.00%) |
Sep 25, 2017 | 10.03 | 10.13 | 9.984 | 10.13 | 45,860 | +0.05(+0.48%) |
Sep 22, 2017 | 10.13 | 10.15 | 10.03 | 10.08 | 85,154 | -0.05(-0.48%) |
Sep 21, 2017 | 10.23 | 10.23 | 10.03 | 10.13 | 167,815 | -0.05(-0.48%) |
Sep 20, 2017 | 10.18 | 10.23 | 10.13 | 10.18 | 52,495 | +0.00(+0.00%) |
Sep 19, 2017 | 10.28 | 10.37 | 10.13 | 10.18 | 35,112 | -0.05(-0.47%) |
Sep 18, 2017 | 9.839 | 10.47 | 9.839 | 10.23 | 171,714 | +0.29(+2.93%) |
Sep 15, 2017 | 10.18 | 10.18 | 9.887 | 9.936 | 112,147 | -0.19(-1.91%) |
Sep 14, 2017 | 10.13 | 10.18 | 10.08 | 10.13 | 33,130 | -0.05(-0.48%) |
Sep 13, 2017 | 10.11 | 10.18 | 10.03 | 10.18 | 63,932 | +0.10(+0.96%) |
Sep 12, 2017 | 10.08 | 10.13 | 10.03 | 10.08 | 75,976 | +0.00(+0.00%) |
Sep 11, 2017 | 10.08 | 10.13 | 10.08 | 10.08 | 59,130 | +0.00(+0.00%) |
Sep 08, 2017 | 9.984 | 10.13 | 9.984 | 10.08 | 93,633 | -0.05(-0.48%) |
Sep 07, 2017 | 10.03 | 10.18 | 10.03 | 10.13 | 34,524 | +0.00(+0.00%) |
Sep 06, 2017 | 10.08 | 10.13 | 10.03 | 10.13 | 109,278 | +0.05(+0.48%) |
Sep 05, 2017 | 10.13 | 10.13 | 9.984 | 10.08 | 45,497 | -0.05(-0.48%) |
Sep 01, 2017 | 10.08 | 10.17 | 9.936 | 10.13 | 73,685 | +0.05(+0.48%) |
Aug 31, 2017 | 10.28 | 10.28 | 10.03 | 10.08 | 50,920 | -0.15(-1.42%) |
Aug 30, 2017 | 10.13 | 10.28 | 10.03 | 10.23 | 30,886 | +0.10(+0.96%) |
Aug 29, 2017 | 10.32 | 10.32 | 10.03 | 10.13 | 92,988 | -0.10(-0.95%) |
Aug 28, 2017 | 10.61 | 10.61 | 10.23 | 10.23 | 87,454 | -0.34(-3.21%) |
Aug 25, 2017 | 10.61 | 10.66 | 10.52 | 10.57 | 75,583 | -0.15(-1.36%) |
Aug 24, 2017 | 10.03 | 10.88 | 10.03 | 10.71 | 564,931 | +0.63(+6.25%) |
Aug 23, 2017 | 10.13 | 10.18 | 9.936 | 10.08 | 18,230 | +0.00(+0.00%) |
Aug 22, 2017 | 9.984 | 10.47 | 9.936 | 10.08 | 272,979 | +0.05(+0.48%) |
Aug 21, 2017 | 9.887 | 10.08 | 9.839 | 10.03 | 88,156 | +0.10(+0.98%) |
Aug 18, 2017 | 9.984 | 10.07 | 9.839 | 9.936 | 112,912 | -0.05(-0.49%) |
Aug 17, 2017 | 9.936 | 10.08 | 9.718 | 9.984 | 134,396 | +0.05(+0.49%) |
Aug 16, 2017 | 9.936 | 9.984 | 9.791 | 9.936 | 208,566 | +0.05(+0.49%) |
Aug 15, 2017 | 9.887 | 10.08 | 9.839 | 9.887 | 111,670 | +0.00(+0.00%) |
Aug 14, 2017 | 9.694 | 9.984 | 9.577 | 9.887 | 54,163 | +0.00(+0.00%) |
Aug 11, 2017 | 9.936 | 9.984 | 9.742 | 9.887 | 118,635 | -0.05(-0.49%) |
Aug 10, 2017 | 9.742 | 9.999 | 9.597 | 9.936 | 118,346 | +0.15(+1.49%) |
Aug 09, 2017 | 9.500 | 10.08 | 9.451 | 9.791 | 112,220 | +0.24(+2.54%) |
Aug 08, 2017 | 9.257 | 9.597 | 9.257 | 9.548 | 37,879 | +0.24(+2.60%) |
Aug 07, 2017 | 9.257 | 9.306 | 9.112 | 9.306 | 45,593 | +0.19(+2.13%) |
Aug 04, 2017 | 9.257 | 9.306 | 9.112 | 9.112 | 83,077 | -0.15(-1.57%) |
Aug 03, 2017 | 9.306 | 9.359 | 9.015 | 9.257 | 52,843 | -0.05(-0.52%) |
Aug 02, 2017 | 9.257 | 9.451 | 9.209 | 9.306 | 62,036 | +0.00(+0.00%) |