Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.54 | 10.71 | 10.54 | 10.71 | 4,044 | +0.05(+0.42%) |
Sep 28, 2017 | 10.72 | 10.91 | 10.47 | 10.67 | 35,451 | -0.09(-0.81%) |
Sep 27, 2017 | 10.61 | 10.75 | 10.51 | 10.75 | 14,201 | +0.15(+1.37%) |
Sep 26, 2017 | 10.75 | 10.92 | 10.58 | 10.61 | 15,203 | -0.14(-1.29%) |
Sep 25, 2017 | 10.41 | 10.75 | 10.41 | 10.75 | 11,315 | +0.36(+3.47%) |
Sep 22, 2017 | 10.34 | 10.66 | 10.20 | 10.38 | 52,088 | -0.36(-3.36%) |
Sep 21, 2017 | 10.64 | 10.75 | 10.59 | 10.75 | 9,065 | +0.00(+0.01%) |
Sep 20, 2017 | 10.48 | 10.75 | 10.45 | 10.74 | 17,983 | +0.14(+1.37%) |
Sep 19, 2017 | 10.41 | 10.75 | 10.41 | 10.60 | 23,032 | +0.09(+0.86%) |
Sep 18, 2017 | 10.02 | 10.53 | 9.982 | 10.51 | 37,940 | +0.31(+2.99%) |
Sep 15, 2017 | 10.61 | 10.75 | 10.20 | 10.20 | 25,742 | -0.37(-3.54%) |
Sep 14, 2017 | 10.95 | 10.96 | 10.54 | 10.58 | 10,703 | -0.36(-3.30%) |
Sep 13, 2017 | 10.65 | 10.97 | 10.65 | 10.94 | 12,832 | +0.26(+2.47%) |
Sep 12, 2017 | 10.43 | 10.95 | 10.37 | 10.68 | 22,113 | +0.17(+1.65%) |
Sep 11, 2017 | 10.38 | 10.91 | 10.38 | 10.50 | 10,570 | +0.10(+0.93%) |
Sep 08, 2017 | 10.41 | 10.84 | 10.41 | 10.41 | 17,550 | -0.03(-0.33%) |
Sep 07, 2017 | 10.73 | 10.89 | 10.41 | 10.44 | 37,323 | +0.01(+0.13%) |
Sep 06, 2017 | 10.72 | 10.75 | 10.42 | 10.43 | 4,527 | -0.01(-0.07%) |
Sep 05, 2017 | 10.41 | 10.68 | 10.41 | 10.43 | 27,243 | +0.01(+0.07%) |
Sep 01, 2017 | 10.18 | 10.90 | 10.18 | 10.43 | 33,728 | +0.17(+1.69%) |
Aug 31, 2017 | 10.54 | 10.54 | 10.20 | 10.25 | 10,171 | -0.12(-1.14%) |
Aug 30, 2017 | 10.50 | 10.54 | 10.32 | 10.37 | 3,958 | -0.03(-0.27%) |
Aug 29, 2017 | 10.41 | 10.71 | 10.29 | 10.40 | 8,784 | +0.01(+0.13%) |
Aug 28, 2017 | 10.26 | 10.45 | 10.26 | 10.38 | 6,940 | +0.19(+1.91%) |
Aug 25, 2017 | 10.23 | 10.30 | 10.19 | 10.19 | 14,903 | -0.08(-0.74%) |
Aug 24, 2017 | 10.37 | 10.63 | 10.25 | 10.27 | 20,055 | +0.01(+0.07%) |
Aug 23, 2017 | 10.02 | 10.44 | 9.979 | 10.26 | 14,981 | +0.32(+3.21%) |
Aug 22, 2017 | 10.41 | 10.47 | 9.913 | 9.941 | 12,988 | -0.37(-3.63%) |
Aug 21, 2017 | 10.55 | 10.56 | 10.26 | 10.32 | 40,316 | -0.24(-2.23%) |
Aug 18, 2017 | 10.58 | 10.58 | 10.51 | 10.55 | 6,760 | +0.04(+0.40%) |
Aug 17, 2017 | 10.86 | 10.86 | 10.50 | 10.51 | 23,950 | -0.32(-2.95%) |
Aug 16, 2017 | 10.85 | 10.93 | 10.82 | 10.83 | 10,707 | -0.01(-0.06%) |
Aug 15, 2017 | 10.82 | 11.00 | 10.82 | 10.84 | 8,092 | +0.02(+0.16%) |
Aug 14, 2017 | 10.85 | 11.00 | 10.77 | 10.82 | 6,410 | +0.03(+0.26%) |
Aug 11, 2017 | 11.32 | 11.32 | 10.79 | 10.79 | 15,969 | -0.03(-0.26%) |
Aug 10, 2017 | 10.89 | 10.94 | 10.79 | 10.82 | 8,731 | -0.04(-0.38%) |
Aug 09, 2017 | 11.05 | 11.20 | 10.82 | 10.86 | 35,679 | -0.24(-2.18%) |
Aug 08, 2017 | 11.06 | 11.33 | 11.05 | 11.10 | 12,388 | -0.08(-0.74%) |
Aug 07, 2017 | 11.43 | 11.43 | 10.42 | 11.18 | 9,468 | -0.28(-2.41%) |
Aug 04, 2017 | 11.05 | 11.46 | 11.05 | 11.46 | 27,080 | +0.32(+2.85%) |
Aug 03, 2017 | 11.17 | 11.17 | 10.92 | 11.14 | 34,933 | -0.51(-4.38%) |
Aug 02, 2017 | 11.09 | 11.65 | 10.77 | 11.65 | 9,656 | +0.64(+5.83%) |
Aug 01, 2017 | 10.89 | 11.23 | 10.83 | 11.01 | 11,373 | +0.08(+0.69%) |
Jul 31, 2017 | 11.05 | 11.12 | 10.54 | 10.94 | 15,691 | -0.20(-1.80%) |
Jul 28, 2017 | 11.09 | 11.26 | 11.08 | 11.14 | 2,811 | +0.01(+0.12%) |
Jul 27, 2017 | 11.36 | 11.41 | 10.94 | 11.12 | 13,787 | -0.23(-2.07%) |
Jul 26, 2017 | 11.23 | 11.36 | 10.79 | 11.36 | 9,791 | +0.14(+1.29%) |
Jul 25, 2017 | 10.99 | 11.41 | 10.94 | 11.21 | 8,351 | +0.22(+2.01%) |
Jul 24, 2017 | 11.05 | 11.40 | 10.69 | 10.99 | 15,740 | -0.22(-1.97%) |
Jul 21, 2017 | 10.77 | 11.70 | 10.77 | 11.21 | 16,312 | +0.64(+6.07%) |
Jul 20, 2017 | 11.33 | 11.70 | 10.46 | 10.57 | 24,645 | -0.66(-5.90%) |
Jul 19, 2017 | 11.20 | 11.48 | 11.20 | 11.23 | 6,486 | +0.05(+0.43%) |
Jul 18, 2017 | 11.43 | 11.62 | 10.98 | 11.18 | 17,214 | -0.47(-4.03%) |
Jul 17, 2017 | 10.85 | 11.70 | 10.85 | 11.65 | 23,714 | +0.68(+6.16%) |
Jul 14, 2017 | 10.80 | 11.32 | 10.70 | 10.98 | 3,920 | +0.05(+0.44%) |
Jul 13, 2017 | 10.36 | 10.93 | 10.36 | 10.93 | 11,335 | +0.68(+6.67%) |
Jul 12, 2017 | 10.35 | 10.36 | 10.07 | 10.25 | 43,636 | -0.10(-0.93%) |
Jul 11, 2017 | 10.22 | 10.34 | 10.16 | 10.34 | 18,764 | +0.12(+1.15%) |
Jul 10, 2017 | 10.20 | 10.26 | 9.873 | 10.22 | 32,942 | +0.14(+1.44%) |
Jul 07, 2017 | 10.05 | 10.15 | 9.976 | 10.08 | 14,089 | +0.10(+1.04%) |
Jul 06, 2017 | 10.18 | 10.24 | 9.976 | 9.976 | 21,706 | -0.23(-2.30%) |
Jul 05, 2017 | 10.40 | 10.40 | 10.03 | 10.21 | 44,741 | -0.14(-1.40%) |