Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.87 | 10.87 | 10.50 | 10.58 | 12,559 | -0.04(-0.36%) |
Sep 28, 2017 | 10.58 | 10.79 | 10.58 | 10.61 | 405,977 | -0.02(-0.21%) |
Sep 27, 2017 | 10.50 | 10.78 | 10.50 | 10.64 | 69,892 | +0.21(+1.97%) |
Sep 26, 2017 | 10.42 | 10.70 | 10.42 | 10.43 | 7,967 | +0.01(+0.07%) |
Sep 25, 2017 | 10.87 | 10.87 | 10.42 | 10.42 | 16,817 | -0.42(-3.86%) |
Sep 22, 2017 | 10.82 | 10.92 | 10.74 | 10.84 | 7,026 | +0.04(+0.35%) |
Sep 21, 2017 | 10.58 | 10.86 | 10.53 | 10.80 | 14,731 | +0.00(+0.00%) |
Sep 20, 2017 | 10.71 | 10.88 | 10.63 | 10.80 | 15,303 | +0.30(+2.82%) |
Sep 19, 2017 | 10.74 | 10.74 | 10.42 | 10.51 | 8,910 | -0.08(-0.72%) |
Sep 18, 2017 | 10.45 | 11.17 | 10.42 | 10.58 | 27,489 | +0.06(+0.58%) |
Sep 15, 2017 | 10.61 | 10.75 | 10.49 | 10.52 | 3,891 | -0.06(-0.58%) |
Sep 14, 2017 | 10.45 | 10.64 | 10.42 | 10.58 | 10,150 | +0.06(+0.58%) |
Sep 13, 2017 | 10.55 | 10.64 | 10.28 | 10.52 | 2,491 | +0.08(+0.80%) |
Sep 12, 2017 | 10.26 | 10.65 | 10.26 | 10.44 | 59,571 | +0.22(+2.16%) |
Sep 11, 2017 | 10.58 | 10.58 | 10.20 | 10.22 | 19,522 | -0.32(-3.03%) |
Sep 08, 2017 | 10.79 | 10.79 | 10.47 | 10.54 | 10,175 | -0.34(-3.15%) |
Sep 07, 2017 | 10.82 | 10.88 | 10.65 | 10.88 | 5,621 | +0.00(+0.00%) |
Sep 06, 2017 | 11.02 | 11.02 | 10.69 | 10.88 | 6,556 | -0.18(-1.65%) |
Sep 05, 2017 | 10.78 | 11.06 | 10.51 | 11.06 | 13,864 | +0.21(+1.96%) |
Sep 01, 2017 | 11.25 | 11.25 | 10.85 | 10.85 | 4,518 | -0.22(-1.99%) |
Aug 31, 2017 | 10.77 | 11.12 | 10.52 | 11.07 | 12,524 | +0.30(+2.75%) |
Aug 30, 2017 | 10.93 | 11.12 | 10.77 | 10.77 | 9,605 | -0.16(-1.46%) |
Aug 29, 2017 | 10.99 | 11.19 | 10.77 | 10.93 | 4,875 | -0.07(-0.62%) |
Aug 28, 2017 | 10.80 | 11.15 | 10.80 | 11.00 | 12,975 | +0.21(+1.90%) |
Aug 25, 2017 | 10.42 | 10.87 | 10.42 | 10.80 | 5,098 | +0.18(+1.72%) |
Aug 24, 2017 | 10.79 | 10.83 | 10.61 | 10.61 | 4,387 | +0.09(+0.87%) |
Aug 23, 2017 | 10.65 | 10.67 | 10.48 | 10.52 | 44,436 | -0.17(-1.57%) |
Aug 22, 2017 | 10.65 | 10.78 | 10.51 | 10.69 | 6,274 | -0.05(-0.50%) |
Aug 21, 2017 | 10.80 | 10.80 | 10.52 | 10.74 | 3,409 | +0.06(+0.57%) |
Aug 18, 2017 | 10.56 | 10.68 | 10.55 | 10.68 | 6,460 | +0.09(+0.86%) |
Aug 17, 2017 | 10.58 | 10.65 | 10.54 | 10.59 | 9,851 | -0.02(-0.14%) |
Aug 16, 2017 | 10.60 | 10.84 | 10.53 | 10.61 | 31,753 | -0.37(-3.33%) |
Aug 15, 2017 | 10.68 | 10.99 | 10.68 | 10.97 | 6,095 | +0.23(+2.12%) |
Aug 14, 2017 | 10.80 | 10.83 | 10.54 | 10.74 | 7,254 | +0.14(+1.29%) |
Aug 11, 2017 | 10.60 | 10.68 | 10.52 | 10.61 | 5,028 | +0.07(+0.65%) |
Aug 10, 2017 | 10.64 | 10.81 | 10.54 | 10.54 | 28,138 | -0.08(-0.79%) |
Aug 09, 2017 | 10.64 | 10.69 | 10.39 | 10.62 | 6,604 | -0.16(-1.48%) |
Aug 08, 2017 | 10.64 | 10.81 | 10.61 | 10.78 | 9,879 | +0.22(+2.07%) |
Aug 07, 2017 | 10.58 | 10.65 | 10.55 | 10.56 | 12,453 | +0.09(+0.89%) |
Aug 04, 2017 | 10.66 | 10.66 | 10.47 | 10.47 | 5,245 | -0.19(-1.79%) |
Aug 03, 2017 | 10.65 | 10.73 | 10.58 | 10.66 | 20,112 | -0.09(-0.85%) |
Aug 02, 2017 | 10.74 | 10.93 | 10.63 | 10.75 | 57,965 | -0.09(-0.84%) |
Aug 01, 2017 | 11.03 | 11.04 | 10.50 | 10.84 | 80,562 | -0.19(-1.72%) |
Jul 31, 2017 | 10.97 | 11.09 | 10.85 | 11.03 | 2,142 | -0.05(-0.41%) |
Jul 28, 2017 | 11.00 | 11.10 | 10.89 | 11.08 | 9,090 | +0.01(+0.07%) |
Jul 27, 2017 | 11.02 | 11.12 | 10.86 | 11.07 | 16,579 | -0.04(-0.34%) |
Jul 26, 2017 | 11.12 | 11.31 | 10.95 | 11.11 | 27,734 | +0.19(+1.74%) |
Jul 25, 2017 | 10.99 | 11.20 | 10.88 | 10.92 | 44,649 | +0.03(+0.28%) |
Jul 24, 2017 | 11.12 | 11.12 | 10.87 | 10.89 | 9,692 | -0.03(-0.28%) |
Jul 21, 2017 | 11.06 | 11.28 | 10.92 | 10.92 | 21,022 | -0.23(-2.05%) |
Jul 20, 2017 | 11.19 | 11.19 | 11.00 | 11.15 | 3,978 | -0.03(-0.27%) |
Jul 19, 2017 | 11.21 | 11.25 | 11.04 | 11.18 | 18,682 | -0.05(-0.41%) |
Jul 18, 2017 | 11.08 | 11.23 | 10.95 | 11.22 | 11,322 | +0.10(+0.89%) |
Jul 17, 2017 | 11.13 | 11.33 | 11.03 | 11.12 | 17,512 | +0.05(+0.48%) |
Jul 14, 2017 | 10.81 | 11.07 | 10.81 | 11.07 | 13,781 | +0.05(+0.48%) |
Jul 13, 2017 | 10.91 | 11.07 | 10.82 | 11.02 | 14,797 | +0.19(+1.76%) |
Jul 12, 2017 | 10.65 | 11.31 | 10.65 | 10.83 | 26,904 | +0.24(+2.30%) |
Jul 11, 2017 | 10.48 | 10.65 | 10.39 | 10.58 | 35,630 | +0.21(+1.98%) |
Jul 10, 2017 | 10.52 | 10.58 | 10.32 | 10.38 | 46,605 | -0.02(-0.15%) |
Jul 07, 2017 | 10.46 | 10.61 | 10.39 | 10.39 | 5,054 | -0.12(-1.16%) |
Jul 06, 2017 | 10.48 | 10.58 | 10.37 | 10.52 | 19,462 | -0.05(-0.50%) |
Jul 05, 2017 | 10.36 | 10.64 | 10.23 | 10.57 | 25,739 | +0.28(+2.74%) |