Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.68 | 10.70 | 10.22 | 10.43 | 6,391,850 | +0.09(+0.87%) |
Oct 30, 2017 | 10.08 | 10.50 | 10.05 | 10.34 | 7,301,271 | +0.34(+3.40%) |
Oct 27, 2017 | 10.07 | 10.07 | 9.760 | 10.00 | 4,675,924 | +0.14(+1.42%) |
Oct 26, 2017 | 9.650 | 10.03 | 9.640 | 9.860 | 7,459,131 | +0.24(+2.49%) |
Oct 25, 2017 | 9.710 | 9.860 | 9.460 | 9.620 | 6,837,954 | +0.22(+2.34%) |
Oct 24, 2017 | 9.410 | 9.510 | 9.370 | 9.400 | 2,870,612 | +0.00(+0.00%) |
Oct 23, 2017 | 9.440 | 9.540 | 9.310 | 9.400 | 4,252,090 | -0.08(-0.84%) |
Oct 20, 2017 | 9.310 | 9.530 | 9.240 | 9.480 | 4,450,273 | +0.27(+2.93%) |
Oct 19, 2017 | 9.490 | 9.540 | 9.170 | 9.210 | 4,488,552 | -0.26(-2.75%) |
Oct 18, 2017 | 9.680 | 9.850 | 9.460 | 9.470 | 10,129,653 | +0.24(+2.60%) |
Oct 17, 2017 | 9.100 | 9.400 | 9.050 | 9.230 | 8,549,867 | +0.15(+1.65%) |
Oct 16, 2017 | 9.590 | 9.600 | 9.030 | 9.080 | 10,704,004 | -0.48(-5.02%) |
Oct 13, 2017 | 9.620 | 9.740 | 9.535 | 9.560 | 4,044,047 | -0.02(-0.21%) |
Oct 12, 2017 | 9.590 | 9.690 | 9.470 | 9.580 | 4,236,971 | -0.05(-0.52%) |
Oct 11, 2017 | 9.710 | 9.790 | 9.420 | 9.630 | 5,903,396 | -0.12(-1.23%) |
Oct 10, 2017 | 9.840 | 9.950 | 9.705 | 9.750 | 4,432,220 | -0.06(-0.61%) |
Oct 09, 2017 | 9.950 | 10.18 | 9.710 | 9.810 | 6,707,849 | -0.07(-0.71%) |
Oct 06, 2017 | 9.760 | 10.18 | 9.750 | 9.880 | 10,384,664 | +0.21(+2.17%) |
Oct 05, 2017 | 10.59 | 10.64 | 9.610 | 9.670 | 13,503,151 | -0.72(-6.93%) |
Oct 04, 2017 | 11.06 | 11.41 | 10.16 | 10.39 | 12,570,006 | -0.70(-6.31%) |
Oct 03, 2017 | 11.11 | 11.23 | 10.99 | 11.09 | 3,064,172 | -0.03(-0.27%) |
Oct 02, 2017 | 10.82 | 11.25 | 10.70 | 11.12 | 5,197,557 | +0.11(+1.00%) |
Sep 29, 2017 | 11.48 | 11.57 | 10.96 | 11.01 | 8,016,117 | -0.47(-4.09%) |
Sep 28, 2017 | 11.79 | 11.80 | 11.29 | 11.48 | 8,123,993 | -0.21(-1.80%) |
Sep 27, 2017 | 11.27 | 11.69 | 7,732,063 | +0.18(+1.56%) | ||
Sep 26, 2017 | 11.28 | 11.87 | 11.25 | 11.51 | 9,038,190 | +0.33(+2.95%) |
Sep 25, 2017 | 10.91 | 11.40 | 10.88 | 11.18 | 9,285,104 | +0.43(+4.00%) |
Sep 22, 2017 | 10.98 | 11.16 | 10.54 | 10.75 | 5,603,930 | -0.19(-1.74%) |
Sep 21, 2017 | 10.90 | 11.47 | 10.88 | 10.94 | 8,362,803 | +0.28(+2.63%) |
Sep 20, 2017 | 10.92 | 11.03 | 10.61 | 10.66 | 4,193,275 | -0.31(-2.83%) |
Sep 19, 2017 | 11.17 | 11.27 | 10.87 | 10.97 | 4,780,535 | -0.15(-1.35%) |
Sep 18, 2017 | 11.63 | 11.72 | 11.05 | 11.12 | 6,437,296 | -0.40(-3.47%) |
Sep 15, 2017 | 11.20 | 11.69 | 11.00 | 11.52 | 7,228,973 | +0.29(+2.58%) |
Sep 14, 2017 | 11.36 | 11.60 | 11.06 | 11.23 | 7,961,168 | -0.18(-1.58%) |
Sep 13, 2017 | 10.72 | 11.61 | 10.68 | 11.41 | 10,084,463 | +0.52(+4.78%) |
Sep 12, 2017 | 11.09 | 11.29 | 10.60 | 10.89 | 8,557,659 | -0.03(-0.27%) |
Sep 11, 2017 | 10.36 | 11.37 | 10.31 | 10.92 | 17,261,672 | +0.66(+6.43%) |
Sep 08, 2017 | 10.10 | 10.40 | 9.830 | 10.26 | 9,736,038 | +0.26(+2.60%) |
Sep 07, 2017 | 10.01 | 10.89 | 9.830 | 10.00 | 32,809,848 | +1.10(+12.36%) |
Sep 06, 2017 | 8.960 | 9.040 | 8.770 | 8.900 | 2,882,511 | -0.03(-0.34%) |
Sep 05, 2017 | 8.910 | 9.050 | 8.790 | 8.930 | 2,609,125 | -0.07(-0.78%) |
Sep 01, 2017 | 9.180 | 9.450 | 8.990 | 9.000 | 3,390,220 | -0.21(-2.28%) |
Aug 31, 2017 | 9.110 | 9.220 | 9.100 | 9.210 | 1,968,887 | +0.10(+1.10%) |
Aug 30, 2017 | 9.150 | 9.190 | 9.050 | 9.110 | 1,716,980 | -0.04(-0.44%) |
Aug 29, 2017 | 9.120 | 9.240 | 9.060 | 9.150 | 1,751,902 | -0.11(-1.19%) |
Aug 28, 2017 | 9.130 | 9.290 | 8.900 | 9.260 | 2,471,048 | +0.13(+1.42%) |
Aug 25, 2017 | 9.430 | 9.440 | 9.130 | 9.130 | 3,102,979 | +0.00(+0.00%) |
Aug 24, 2017 | 9.250 | 9.310 | 9.060 | 9.130 | 2,001,288 | -0.08(-0.87%) |
Aug 23, 2017 | 8.990 | 9.280 | 8.910 | 9.210 | 2,642,043 | +0.15(+1.66%) |
Aug 22, 2017 | 8.800 | 9.100 | 8.670 | 9.060 | 4,052,116 | +0.30(+3.42%) |
Aug 21, 2017 | 9.030 | 9.120 | 8.710 | 8.760 | 3,783,624 | -0.29(-3.20%) |
Aug 18, 2017 | 9.340 | 9.360 | 9.030 | 9.050 | 4,398,963 | -0.27(-2.90%) |
Aug 17, 2017 | 9.430 | 9.610 | 9.300 | 9.320 | 3,145,657 | -0.09(-0.96%) |
Aug 16, 2017 | 9.900 | 9.930 | 9.290 | 9.410 | 6,266,733 | -0.47(-4.76%) |
Aug 15, 2017 | 10.02 | 10.48 | 9.879 | 9.880 | 7,029,961 | +0.14(+1.44%) |
Aug 14, 2017 | 9.900 | 9.950 | 9.580 | 9.740 | 3,924,488 | -0.14(-1.42%) |
Aug 11, 2017 | 9.790 | 9.980 | 9.610 | 9.880 | 4,592,811 | +0.10(+1.02%) |
Aug 10, 2017 | 10.17 | 10.42 | 9.750 | 9.780 | 5,069,399 | -0.38(-3.74%) |
Aug 09, 2017 | 10.35 | 10.40 | 9.951 | 10.16 | 6,149,364 | -0.36(-3.42%) |
Aug 08, 2017 | 10.11 | 10.85 | 10.09 | 10.52 | 9,428,436 | +0.36(+3.54%) |
Aug 07, 2017 | 9.800 | 10.37 | 9.510 | 10.16 | 13,172,808 | +0.31(+3.15%) |
Aug 04, 2017 | 9.540 | 10.38 | 9.310 | 9.850 | 28,773,540 | +1.59(+19.25%) |
Aug 03, 2017 | 8.050 | 8.380 | 8.050 | 8.260 | 6,251,219 | +0.23(+2.86%) |
Aug 02, 2017 | 8.060 | 8.160 | 7.980 | 8.030 | 1,591,471 | -0.05(-0.62%) |