Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.09 | 10.10 | 10.00 | 10.02 | 35,996 | -0.11(-1.09%) |
Oct 30, 2017 | 10.27 | 10.30 | 9.970 | 10.13 | 10,829 | -0.06(-0.59%) |
Oct 27, 2017 | 10.14 | 10.32 | 10.10 | 10.19 | 15,842 | -0.06(-0.59%) |
Oct 26, 2017 | 10.56 | 10.70 | 10.11 | 10.25 | 9,727 | -0.24(-2.29%) |
Oct 25, 2017 | 10.42 | 10.49 | 10.06 | 10.49 | 34,585 | +0.37(+3.66%) |
Oct 24, 2017 | 10.20 | 10.21 | 10.01 | 10.12 | 19,610 | -0.09(-0.88%) |
Oct 23, 2017 | 10.13 | 10.26 | 10.00 | 10.21 | 26,877 | +0.09(+0.89%) |
Oct 20, 2017 | 10.17 | 10.17 | 9.980 | 10.12 | 35,160 | -0.03(-0.30%) |
Oct 19, 2017 | 10.32 | 10.34 | 10.13 | 10.15 | 53,830 | -0.19(-1.84%) |
Oct 18, 2017 | 10.40 | 10.41 | 10.21 | 10.34 | 10,645 | -0.08(-0.77%) |
Oct 17, 2017 | 10.46 | 10.60 | 10.36 | 10.42 | 19,423 | +0.16(+1.56%) |
Oct 16, 2017 | 10.66 | 10.81 | 10.21 | 10.26 | 49,539 | -0.45(-4.20%) |
Oct 13, 2017 | 10.76 | 10.99 | 10.59 | 10.71 | 7,607 | -0.04(-0.37%) |
Oct 12, 2017 | 11.55 | 11.55 | 10.72 | 10.75 | 16,102 | -0.20(-1.83%) |
Oct 11, 2017 | 11.22 | 11.22 | 10.68 | 10.95 | 16,717 | -0.28(-2.49%) |
Oct 10, 2017 | 11.18 | 11.48 | 11.07 | 11.23 | 12,769 | +0.09(+0.81%) |
Oct 09, 2017 | 11.38 | 11.52 | 11.05 | 11.14 | 23,314 | -0.30(-2.62%) |
Oct 06, 2017 | 11.00 | 11.45 | 10.81 | 11.44 | 25,800 | +0.43(+3.91%) |
Oct 05, 2017 | 10.84 | 11.15 | 10.54 | 11.01 | 107,959 | +0.24(+2.23%) |
Oct 04, 2017 | 10.25 | 10.81 | 10.25 | 10.77 | 53,111 | +0.05(+0.47%) |
Oct 03, 2017 | 11.10 | 11.23 | 10.63 | 10.72 | 97,587 | -0.44(-3.94%) |
Oct 02, 2017 | 11.22 | 11.49 | 9.990 | 11.16 | 22,555 | -0.06(-0.53%) |
Sep 29, 2017 | 10.93 | 11.44 | 10.84 | 11.22 | 66,961 | +0.37(+3.41%) |
Sep 28, 2017 | 10.60 | 10.98 | 10.60 | 10.85 | 10,404 | +0.21(+1.97%) |
Sep 27, 2017 | 10.42 | 10.75 | 10.23 | 10.64 | 33,026 | +0.06(+0.57%) |
Sep 26, 2017 | 10.52 | 10.70 | 10.17 | 10.58 | 52,902 | +0.24(+2.32%) |
Sep 25, 2017 | 10.12 | 10.35 | 10.03 | 10.34 | 67,367 | +0.15(+1.47%) |
Sep 22, 2017 | 10.00 | 10.33 | 9.960 | 10.19 | 37,918 | +0.13(+1.29%) |
Sep 21, 2017 | 10.17 | 10.17 | 9.770 | 10.06 | 68,380 | -0.01(-0.10%) |
Sep 20, 2017 | 10.20 | 10.30 | 9.950 | 10.07 | 123,097 | -0.09(-0.89%) |
Sep 19, 2017 | 10.47 | 10.59 | 10.11 | 10.16 | 81,105 | -0.30(-2.87%) |
Sep 18, 2017 | 10.46 | 10.63 | 10.17 | 10.46 | 130,090 | +0.06(+0.58%) |
Sep 15, 2017 | 10.26 | 10.61 | 9.901 | 10.40 | 97,794 | +0.01(+0.10%) |
Sep 14, 2017 | 11.00 | 11.11 | 10.00 | 10.39 | 566,857 | -0.55(-5.03%) |
Sep 13, 2017 | 11.03 | 11.16 | 10.88 | 10.94 | 34,401 | -0.25(-2.23%) |
Sep 12, 2017 | 11.15 | 11.29 | 10.90 | 11.19 | 46,510 | +0.06(+0.54%) |
Sep 11, 2017 | 11.16 | 11.40 | 10.87 | 11.13 | 27,756 | -0.10(-0.89%) |
Sep 08, 2017 | 11.03 | 11.31 | 11.01 | 11.23 | 12,399 | +0.20(+1.81%) |
Sep 07, 2017 | 11.20 | 11.25 | 11.01 | 11.03 | 7,775 | -0.18(-1.61%) |
Sep 06, 2017 | 11.20 | 11.28 | 11.11 | 11.21 | 18,263 | +0.00(+0.00%) |
Sep 05, 2017 | 11.06 | 11.25 | 11.00 | 11.21 | 21,531 | +0.10(+0.90%) |
Sep 01, 2017 | 11.73 | 11.73 | 11.01 | 11.11 | 33,946 | -0.19(-1.68%) |
Aug 31, 2017 | 11.24 | 11.31 | 11.06 | 11.30 | 23,648 | +0.18(+1.62%) |
Aug 30, 2017 | 11.32 | 11.33 | 11.10 | 11.12 | 17,338 | -0.21(-1.85%) |
Aug 29, 2017 | 11.56 | 11.56 | 11.18 | 11.33 | 22,106 | +0.07(+0.62%) |
Aug 28, 2017 | 11.52 | 11.52 | 11.18 | 11.26 | 27,960 | -0.12(-1.05%) |
Aug 25, 2017 | 11.37 | 12.24 | 11.34 | 11.38 | 21,997 | +0.03(+0.26%) |
Aug 24, 2017 | 11.91 | 11.91 | 11.35 | 11.35 | 11,196 | -0.47(-3.98%) |
Aug 23, 2017 | 11.71 | 11.85 | 11.69 | 11.82 | 6,024 | -0.05(-0.42%) |
Aug 22, 2017 | 11.60 | 12.00 | 11.60 | 11.87 | 14,953 | +0.28(+2.42%) |
Aug 21, 2017 | 11.66 | 11.68 | 11.51 | 11.59 | 7,243 | -0.08(-0.69%) |
Aug 18, 2017 | 11.38 | 11.67 | 11.38 | 11.67 | 9,220 | +0.17(+1.48%) |
Aug 17, 2017 | 11.85 | 11.89 | 11.38 | 11.50 | 18,798 | -0.43(-3.60%) |
Aug 16, 2017 | 11.93 | 12.10 | 11.85 | 11.93 | 21,731 | -0.05(-0.42%) |
Aug 15, 2017 | 12.10 | 12.19 | 11.93 | 11.98 | 46,721 | -0.12(-0.99%) |
Aug 14, 2017 | 11.84 | 12.36 | 11.81 | 12.10 | 42,969 | +0.29(+2.46%) |
Aug 11, 2017 | 12.05 | 12.12 | 11.60 | 11.81 | 69,171 | -0.14(-1.17%) |
Aug 10, 2017 | 12.86 | 12.86 | 11.90 | 11.95 | 28,553 | -0.93(-7.22%) |
Aug 09, 2017 | 12.96 | 12.96 | 12.54 | 12.88 | 19,238 | +0.15(+1.18%) |
Aug 08, 2017 | 12.23 | 12.89 | 12.11 | 12.73 | 44,832 | +0.27(+2.17%) |
Aug 07, 2017 | 12.90 | 13.05 | 12.44 | 12.46 | 62,562 | -0.49(-3.78%) |
Aug 04, 2017 | 12.17 | 13.20 | 11.67 | 12.95 | 69,027 | +1.45(+12.61%) |
Aug 03, 2017 | 11.59 | 11.64 | 11.45 | 11.50 | 46,206 | -0.08(-0.69%) |
Aug 02, 2017 | 11.48 | 11.65 | 11.17 | 11.58 | 409,384 | +0.07(+0.61%) |