Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.15 | 10.35 | 10.07 | 10.33 | 303,720 | +0.18(+1.77%) |
Oct 30, 2017 | 10.22 | 10.23 | 9.980 | 10.15 | 212,075 | -0.04(-0.39%) |
Oct 27, 2017 | 10.28 | 10.38 | 10.19 | 10.19 | 245,777 | -0.05(-0.49%) |
Oct 26, 2017 | 10.29 | 10.30 | 10.12 | 10.24 | 123,717 | -0.02(-0.19%) |
Oct 25, 2017 | 10.36 | 10.48 | 10.22 | 10.26 | 137,630 | -0.10(-0.97%) |
Oct 24, 2017 | 10.35 | 10.43 | 10.28 | 10.36 | 105,972 | -0.01(-0.10%) |
Oct 23, 2017 | 10.50 | 10.52 | 10.35 | 10.37 | 128,915 | -0.08(-0.77%) |
Oct 20, 2017 | 10.51 | 10.57 | 10.32 | 10.45 | 128,941 | +0.02(+0.19%) |
Oct 19, 2017 | 10.49 | 10.55 | 10.24 | 10.43 | 238,812 | -0.11(-1.04%) |
Oct 18, 2017 | 10.63 | 10.63 | 10.48 | 10.54 | 61,519 | -0.05(-0.47%) |
Oct 17, 2017 | 10.75 | 10.82 | 10.43 | 10.59 | 171,542 | -0.11(-1.03%) |
Oct 16, 2017 | 10.64 | 10.83 | 10.64 | 10.70 | 417,204 | +0.02(+0.19%) |
Oct 13, 2017 | 10.54 | 10.74 | 10.50 | 10.68 | 357,141 | +0.18(+1.71%) |
Oct 12, 2017 | 10.56 | 10.56 | 10.42 | 10.50 | 192,862 | -0.10(-0.94%) |
Oct 11, 2017 | 10.70 | 10.74 | 10.38 | 10.60 | 164,403 | -0.16(-1.49%) |
Oct 10, 2017 | 10.95 | 11.04 | 10.64 | 10.76 | 196,286 | -0.24(-2.18%) |
Oct 09, 2017 | 10.74 | 11.09 | 10.70 | 11.00 | 391,426 | +0.26(+2.42%) |
Oct 06, 2017 | 10.88 | 10.90 | 10.65 | 10.74 | 398,000 | -0.09(-0.83%) |
Oct 05, 2017 | 10.80 | 10.96 | 10.57 | 10.83 | 982,806 | +0.14(+1.31%) |
Oct 04, 2017 | 10.48 | 10.73 | 10.40 | 10.69 | 848,416 | +0.28(+2.69%) |
Oct 03, 2017 | 10.41 | 10.46 | 10.34 | 10.41 | 191,261 | -0.05(-0.48%) |
Oct 02, 2017 | 10.50 | 10.50 | 10.12 | 10.46 | 262,170 | +0.03(+0.29%) |
Sep 29, 2017 | 10.52 | 10.52 | 10.37 | 10.43 | 440,453 | -0.07(-0.67%) |
Sep 28, 2017 | 10.45 | 10.50 | 10.34 | 10.50 | 422,059 | +0.03(+0.29%) |
Sep 27, 2017 | 10.47 | 147,704 | -0.02(-0.19%) | |||
Sep 26, 2017 | 10.60 | 10.63 | 10.45 | 10.49 | 308,855 | +0.02(+0.19%) |
Sep 25, 2017 | 10.51 | 10.64 | 10.41 | 10.47 | 289,488 | -0.04(-0.38%) |
Sep 22, 2017 | 10.77 | 10.77 | 10.16 | 10.51 | 369,323 | -0.15(-1.41%) |
Sep 21, 2017 | 10.76 | 10.76 | 10.62 | 10.66 | 70,523 | -0.06(-0.56%) |
Sep 20, 2017 | 10.77 | 10.80 | 10.64 | 10.72 | 273,682 | -0.02(-0.19%) |
Sep 19, 2017 | 10.67 | 10.88 | 10.64 | 10.74 | 278,612 | +0.15(+1.42%) |
Sep 18, 2017 | 10.88 | 11.03 | 10.57 | 10.59 | 268,115 | -0.31(-2.84%) |
Sep 15, 2017 | 11.08 | 11.19 | 10.85 | 10.90 | 350,403 | -0.22(-1.98%) |
Sep 14, 2017 | 11.13 | 11.25 | 11.04 | 11.12 | 79,749 | -0.02(-0.18%) |
Sep 13, 2017 | 11.10 | 11.28 | 11.00 | 11.14 | 273,926 | +0.09(+0.81%) |
Sep 12, 2017 | 11.05 | 11.05 | 10.90 | 11.05 | 205,769 | +0.06(+0.55%) |
Sep 11, 2017 | 10.96 | 11.02 | 10.80 | 10.99 | 290,575 | +0.12(+1.10%) |
Sep 08, 2017 | 10.91 | 11.00 | 10.73 | 10.87 | 86,103 | -0.03(-0.28%) |
Sep 07, 2017 | 10.98 | 11.07 | 10.79 | 10.90 | 266,999 | +0.14(+1.30%) |
Sep 06, 2017 | 10.75 | 10.85 | 10.55 | 10.76 | 221,361 | -0.03(-0.28%) |
Sep 05, 2017 | 10.67 | 11.01 | 10.67 | 10.79 | 501,847 | -0.06(-0.55%) |
Sep 01, 2017 | 10.43 | 10.95 | 10.40 | 10.85 | 187,736 | +0.48(+4.63%) |
Aug 31, 2017 | 10.30 | 10.45 | 10.21 | 10.37 | 314,457 | -0.02(-0.19%) |
Aug 30, 2017 | 10.57 | 10.70 | 10.17 | 10.39 | 778,921 | -0.26(-2.44%) |
Aug 29, 2017 | 10.72 | 10.90 | 10.41 | 10.65 | 471,459 | -0.22(-2.02%) |
Aug 28, 2017 | 10.98 | 11.21 | 10.50 | 10.87 | 335,213 | -0.11(-1.00%) |
Aug 25, 2017 | 11.22 | 11.22 | 10.82 | 10.98 | 370,730 | -0.27(-2.40%) |
Aug 24, 2017 | 11.01 | 11.45 | 10.92 | 11.25 | 195,954 | +0.23(+2.09%) |
Aug 23, 2017 | 11.17 | 11.40 | 10.85 | 11.02 | 86,525 | -0.16(-1.43%) |
Aug 22, 2017 | 11.13 | 11.47 | 10.92 | 11.18 | 69,580 | +0.13(+1.18%) |
Aug 21, 2017 | 11.14 | 11.27 | 10.95 | 11.05 | 32,446 | -0.06(-0.54%) |
Aug 18, 2017 | 11.18 | 11.18 | 11.05 | 11.11 | 160,664 | -0.03(-0.27%) |
Aug 17, 2017 | 11.44 | 11.80 | 11.09 | 11.14 | 90,624 | -0.30(-2.62%) |
Aug 16, 2017 | 11.40 | 11.48 | 11.30 | 11.44 | 370,036 | +0.13(+1.15%) |
Aug 15, 2017 | 11.40 | 11.40 | 11.24 | 11.31 | 56,228 | -0.09(-0.79%) |
Aug 14, 2017 | 11.31 | 11.46 | 11.10 | 11.40 | 78,081 | +0.17(+1.51%) |
Aug 11, 2017 | 11.44 | 11.94 | 11.19 | 11.23 | 215,362 | -0.18(-1.58%) |
Aug 10, 2017 | 11.50 | 11.93 | 11.29 | 11.41 | 87,495 | -0.11(-0.95%) |
Aug 09, 2017 | 11.51 | 11.98 | 11.22 | 11.52 | 208,764 | -0.07(-0.60%) |
Aug 08, 2017 | 11.81 | 11.87 | 11.54 | 11.59 | 199,439 | -0.31(-2.61%) |
Aug 07, 2017 | 11.89 | 11.90 | 11.04 | 11.90 | 299,076 | +0.00(+0.00%) |
Aug 04, 2017 | 11.32 | 12.06 | 11.20 | 11.90 | 866,897 | +0.23(+1.97%) |
Aug 03, 2017 | 11.73 | 11.95 | 11.51 | 11.67 | 221,791 | -0.12(-1.02%) |
Aug 02, 2017 | 11.76 | 11.93 | 11.70 | 11.79 | 136,645 | -0.04(-0.34%) |