Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.75 | 10.77 | 10.67 | 10.70 | 66,792 | -0.12(-1.11%) |
Sep 28, 2017 | 10.91 | 10.95 | 10.80 | 10.82 | 46,954 | -0.09(-0.82%) |
Sep 27, 2017 | 10.86 | 10.95 | 10.78 | 10.91 | 84,025 | +0.07(+0.65%) |
Sep 26, 2017 | 10.82 | 10.88 | 10.76 | 10.84 | 40,917 | +0.03(+0.28%) |
Sep 25, 2017 | 10.82 | 10.91 | 10.77 | 10.81 | 25,692 | -0.06(-0.55%) |
Sep 22, 2017 | 10.90 | 10.95 | 10.84 | 10.87 | 83,124 | -0.04(-0.37%) |
Sep 21, 2017 | 10.88 | 10.99 | 10.88 | 10.91 | 66,160 | +0.00(+0.00%) |
Sep 20, 2017 | 10.95 | 10.95 | 10.80 | 10.91 | 223,391 | -0.03(-0.27%) |
Sep 19, 2017 | 10.98 | 11.04 | 10.90 | 10.94 | 112,131 | -0.07(-0.64%) |
Sep 18, 2017 | 10.97 | 11.02 | 10.93 | 11.01 | 88,351 | +0.03(+0.27%) |
Sep 15, 2017 | 10.98 | 11.03 | 10.85 | 10.98 | 262,056 | +0.03(+0.27%) |
Sep 14, 2017 | 10.91 | 11.00 | 10.82 | 10.95 | 125,884 | +0.05(+0.46%) |
Sep 13, 2017 | 10.87 | 10.97 | 10.82 | 10.90 | 104,554 | +0.01(+0.09%) |
Sep 12, 2017 | 10.87 | 10.94 | 10.73 | 10.89 | 101,889 | +0.03(+0.28%) |
Sep 11, 2017 | 10.91 | 11.00 | 10.85 | 10.86 | 75,336 | +0.03(+0.28%) |
Sep 08, 2017 | 10.74 | 10.92 | 10.67 | 10.83 | 68,385 | +0.11(+1.03%) |
Sep 07, 2017 | 10.88 | 10.90 | 10.62 | 10.72 | 143,545 | -0.08(-0.74%) |
Sep 06, 2017 | 11.02 | 11.04 | 10.79 | 10.80 | 161,842 | -0.21(-1.91%) |
Sep 05, 2017 | 11.17 | 11.19 | 10.99 | 11.01 | 67,449 | -0.16(-1.43%) |
Sep 01, 2017 | 11.19 | 11.19 | 11.05 | 11.17 | 67,481 | +0.05(+0.45%) |
Aug 31, 2017 | 11.21 | 11.26 | 11.10 | 11.12 | 365,119 | -0.09(-0.80%) |
Aug 30, 2017 | 10.99 | 11.25 | 10.96 | 11.21 | 298,949 | +0.27(+2.47%) |
Aug 29, 2017 | 11.00 | 11.06 | 10.88 | 10.94 | 286,422 | -0.07(-0.64%) |
Aug 28, 2017 | 10.77 | 11.04 | 10.62 | 11.01 | 83,313 | +0.19(+1.76%) |
Aug 25, 2017 | 10.81 | 10.86 | 10.76 | 10.82 | 94,324 | +0.03(+0.28%) |
Aug 24, 2017 | 10.74 | 10.91 | 10.63 | 10.79 | 137,249 | +0.14(+1.31%) |
Aug 23, 2017 | 10.38 | 10.68 | 10.37 | 10.65 | 280,164 | +0.15(+1.43%) |
Aug 22, 2017 | 10.34 | 10.52 | 10.05 | 10.50 | 238,248 | +0.13(+1.25%) |
Aug 21, 2017 | 10.09 | 10.40 | 10.02 | 10.37 | 71,418 | +0.27(+2.67%) |
Aug 18, 2017 | 10.03 | 10.21 | 9.910 | 10.10 | 74,034 | -0.06(-0.59%) |
Aug 17, 2017 | 10.50 | 10.71 | 10.13 | 10.16 | 52,161 | -0.41(-3.88%) |
Aug 16, 2017 | 10.26 | 10.64 | 10.09 | 10.57 | 82,945 | +0.37(+3.63%) |
Aug 15, 2017 | 10.12 | 10.21 | 9.830 | 10.20 | 69,111 | +0.00(+0.00%) |
Aug 14, 2017 | 10.13 | 10.20 | 10.12 | 10.20 | 38,522 | +0.10(+0.99%) |
Aug 11, 2017 | 10.30 | 10.30 | 10.05 | 10.10 | 61,129 | -0.15(-1.46%) |
Aug 10, 2017 | 10.29 | 10.35 | 10.20 | 10.25 | 89,148 | -0.03(-0.29%) |
Aug 09, 2017 | 10.44 | 10.50 | 10.27 | 10.28 | 59,141 | -0.15(-1.44%) |
Aug 08, 2017 | 10.37 | 10.50 | 10.32 | 10.43 | 65,835 | +0.09(+0.87%) |
Aug 07, 2017 | 10.20 | 10.46 | 10.09 | 10.34 | 83,994 | +0.16(+1.57%) |
Aug 04, 2017 | 10.15 | 10.31 | 10.00 | 10.18 | 126,574 | +0.04(+0.39%) |
Aug 03, 2017 | 9.730 | 10.17 | 9.550 | 10.14 | 86,341 | +0.38(+3.89%) |
Aug 02, 2017 | 10.10 | 10.10 | 9.650 | 9.760 | 48,723 | -0.27(-2.69%) |
Aug 01, 2017 | 10.01 | 10.06 | 9.890 | 10.03 | 52,283 | +0.02(+0.20%) |
Jul 31, 2017 | 10.01 | 10.06 | 9.940 | 10.01 | 75,547 | -0.02(-0.20%) |
Jul 28, 2017 | 10.02 | 10.10 | 9.930 | 10.03 | 35,932 | -0.02(-0.20%) |
Jul 27, 2017 | 10.23 | 10.23 | 9.990 | 10.05 | 43,719 | -0.12(-1.18%) |
Jul 26, 2017 | 10.15 | 10.27 | 10.06 | 10.17 | 46,487 | -0.01(-0.10%) |
Jul 25, 2017 | 10.20 | 10.27 | 10.00 | 10.18 | 51,789 | +0.18(+1.80%) |
Jul 24, 2017 | 10.05 | 10.05 | 9.750 | 10.00 | 126,504 | -0.08(-0.79%) |
Jul 21, 2017 | 10.17 | 10.18 | 9.980 | 10.08 | 187,253 | +0.02(+0.20%) |
Jul 20, 2017 | 10.22 | 10.05 | 10.06 | 19,366 | -0.11(-1.08%) | |
Jul 19, 2017 | 10.14 | 10.30 | 10.05 | 10.17 | 310,129 | +0.14(+1.40%) |
Jul 18, 2017 | 9.960 | 10.04 | 9.960 | 10.03 | 59,137 | +0.06(+0.60%) |
Jul 17, 2017 | 9.770 | 9.970 | 9.650 | 9.970 | 36,659 | +0.19(+1.94%) |
Jul 14, 2017 | 9.760 | 9.800 | 9.580 | 9.780 | 56,833 | -0.02(-0.20%) |
Jul 13, 2017 | 10.04 | 10.04 | 9.790 | 9.800 | 51,247 | -0.17(-1.71%) |
Jul 12, 2017 | 9.930 | 10.16 | 9.890 | 9.970 | 48,837 | -0.04(-0.40%) |
Jul 11, 2017 | 9.960 | 10.48 | 9.820 | 10.01 | 59,711 | -0.02(-0.20%) |
Jul 10, 2017 | 10.10 | 10.37 | 9.980 | 10.03 | 49,236 | -0.13(-1.28%) |
Jul 07, 2017 | 10.33 | 10.38 | 10.12 | 10.16 | 51,740 | -0.13(-1.26%) |
Jul 06, 2017 | 10.37 | 10.46 | 10.19 | 10.29 | 90,975 | -0.12(-1.15%) |
Jul 05, 2017 | 10.54 | 10.54 | 10.16 | 10.41 | 51,410 | -0.13(-1.23%) |