Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.02 | 10.11 | 10.02 | 10.11 | 230,796 | +0.08(+0.83%) |
Oct 30, 2017 | 9.998 | 10.09 | 9.998 | 10.02 | 184,568 | -0.03(-0.29%) |
Oct 27, 2017 | 10.03 | 10.08 | 9.995 | 10.05 | 115,133 | +0.05(+0.47%) |
Oct 26, 2017 | 10.08 | 10.11 | 10.01 | 10.01 | 194,192 | -0.07(-0.72%) |
Oct 25, 2017 | 10.15 | 10.15 | 10.02 | 10.08 | 297,911 | +0.01(+0.07%) |
Oct 24, 2017 | 10.06 | 10.10 | 10.06 | 10.07 | 180,792 | +0.03(+0.25%) |
Oct 23, 2017 | 9.948 | 10.10 | 9.948 | 10.05 | 193,296 | +0.01(+0.14%) |
Oct 20, 2017 | 10.02 | 10.08 | 10.02 | 10.03 | 231,905 | -0.01(-0.11%) |
Oct 19, 2017 | 10.15 | 10.15 | 10.03 | 10.04 | 106,248 | -0.14(-1.39%) |
Oct 18, 2017 | 10.18 | 10.18 | 10.13 | 10.18 | 373,169 | +0.03(+0.32%) |
Oct 17, 2017 | 10.15 | 10.16 | 10.14 | 10.15 | 345,522 | +0.00(+0.00%) |
Oct 16, 2017 | 10.14 | 10.19 | 10.13 | 10.15 | 288,516 | +0.02(+0.22%) |
Oct 13, 2017 | 10.13 | 10.15 | 10.10 | 10.13 | 144,885 | +0.07(+0.68%) |
Oct 12, 2017 | 9.969 | 10.07 | 9.969 | 10.06 | 172,340 | +0.14(+1.46%) |
Oct 11, 2017 | 10.00 | 10.00 | 9.879 | 9.915 | 232,697 | -0.03(-0.33%) |
Oct 10, 2017 | 9.937 | 9.984 | 9.937 | 9.948 | 292,560 | +0.05(+0.55%) |
Oct 09, 2017 | 9.969 | 10.01 | 9.882 | 9.893 | 218,256 | -0.07(-0.69%) |
Oct 06, 2017 | 9.933 | 9.973 | 9.911 | 9.962 | 150,049 | +0.04(+0.40%) |
Oct 05, 2017 | 9.915 | 9.933 | 9.908 | 9.922 | 148,946 | +0.01(+0.15%) |
Oct 04, 2017 | 9.904 | 9.926 | 9.690 | 9.908 | 129,317 | +0.05(+0.51%) |
Oct 03, 2017 | 9.788 | 9.879 | 9.768 | 9.857 | 197,185 | +0.11(+1.12%) |
Oct 02, 2017 | 9.734 | 9.770 | 9.698 | 9.748 | 293,040 | +0.04(+0.37%) |
Sep 29, 2017 | 9.661 | 9.712 | 9.626 | 9.712 | 143,520 | +0.14(+1.44%) |
Sep 28, 2017 | 9.679 | 9.679 | 9.567 | 9.574 | 374,706 | -0.14(-1.46%) |
Sep 27, 2017 | 9.589 | 9.716 | 429,805 | -0.07(-0.74%) | ||
Sep 26, 2017 | 9.687 | 9.815 | 9.679 | 9.788 | 488,882 | +0.10(+1.05%) |
Sep 25, 2017 | 9.781 | 9.781 | 9.679 | 9.687 | 434,886 | -0.17(-1.73%) |
Sep 22, 2017 | 9.901 | 9.901 | 9.832 | 9.857 | 299,690 | -0.14(-1.41%) |
Sep 21, 2017 | 10.03 | 10.03 | 9.977 | 9.998 | 139,625 | -0.09(-0.90%) |
Sep 20, 2017 | 10.08 | 10.10 | 10.06 | 10.09 | 211,941 | -0.01(-0.14%) |
Sep 19, 2017 | 10.09 | 10.15 | 10.09 | 10.10 | 93,946 | -0.02(-0.18%) |
Sep 18, 2017 | 10.13 | 10.14 | 10.09 | 10.12 | 109,431 | +0.02(+0.18%) |
Sep 15, 2017 | 10.04 | 10.11 | 10.04 | 10.10 | 135,656 | +0.04(+0.36%) |
Sep 14, 2017 | 10.02 | 10.09 | 10.01 | 10.07 | 134,637 | +0.01(+0.11%) |
Sep 13, 2017 | 10.08 | 10.08 | 10.01 | 10.06 | 280,193 | -0.03(-0.28%) |
Sep 12, 2017 | 10.02 | 10.10 | 9.994 | 10.09 | 203,914 | +0.11(+1.15%) |
Sep 11, 2017 | 9.968 | 10.02 | 9.968 | 9.971 | 212,669 | +0.09(+0.91%) |
Sep 08, 2017 | 9.946 | 9.966 | 9.882 | 9.882 | 177,591 | -0.05(-0.47%) |
Sep 07, 2017 | 10.01 | 10.01 | 9.921 | 9.928 | 200,671 | -0.07(-0.72%) |
Sep 06, 2017 | 9.925 | 10.000 | 9.925 | 10.000 | 121,405 | +0.11(+1.12%) |
Sep 05, 2017 | 10.01 | 10.05 | 9.874 | 9.889 | 267,826 | -0.19(-1.88%) |
Sep 01, 2017 | 10.08 | 10.12 | 10.08 | 10.08 | 99,163 | +0.04(+0.43%) |
Aug 31, 2017 | 10.000 | 10.06 | 9.977 | 10.04 | 118,968 | +0.06(+0.65%) |
Aug 30, 2017 | 9.921 | 9.975 | 9.910 | 9.971 | 142,558 | +0.09(+0.94%) |
Aug 29, 2017 | 9.853 | 9.899 | 9.774 | 9.878 | 134,447 | -0.13(-1.29%) |
Aug 28, 2017 | 9.964 | 10.02 | 9.937 | 10.01 | 170,628 | +0.11(+1.09%) |
Aug 25, 2017 | 9.903 | 9.960 | 9.896 | 9.899 | 116,766 | -0.02(-0.22%) |
Aug 24, 2017 | 9.874 | 9.942 | 9.874 | 9.921 | 172,099 | +0.05(+0.54%) |
Aug 23, 2017 | 9.817 | 9.878 | 9.796 | 9.867 | 208,868 | +0.07(+0.69%) |
Aug 22, 2017 | 9.763 | 9.824 | 9.763 | 9.799 | 137,629 | +0.05(+0.48%) |
Aug 21, 2017 | 9.760 | 9.796 | 9.731 | 9.753 | 126,434 | -0.06(-0.62%) |
Aug 18, 2017 | 9.799 | 9.828 | 9.745 | 9.813 | 219,834 | +0.01(+0.11%) |
Aug 17, 2017 | 9.907 | 9.907 | 9.803 | 9.803 | 171,314 | -0.08(-0.76%) |
Aug 16, 2017 | 9.839 | 9.908 | 9.839 | 9.878 | 123,325 | +0.09(+0.95%) |
Aug 15, 2017 | 9.824 | 9.824 | 9.781 | 9.785 | 119,381 | -0.05(-0.51%) |
Aug 14, 2017 | 9.674 | 9.849 | 9.645 | 9.835 | 267,137 | +0.18(+1.82%) |
Aug 11, 2017 | 9.627 | 9.781 | 9.570 | 9.659 | 459,714 | +0.04(+0.41%) |
Aug 10, 2017 | 9.921 | 9.921 | 9.602 | 9.620 | 534,944 | -0.40(-3.97%) |
Aug 09, 2017 | 10.17 | 10.17 | 10.02 | 10.02 | 306,639 | -0.23(-2.24%) |
Aug 08, 2017 | 10.25 | 10.28 | 10.21 | 10.25 | 210,411 | -0.08(-0.73%) |
Aug 07, 2017 | 10.29 | 10.32 | 10.25 | 10.32 | 178,141 | +0.03(+0.28%) |
Aug 04, 2017 | 10.22 | 10.29 | 10.21 | 10.29 | 158,925 | +0.12(+1.20%) |
Aug 03, 2017 | 10.21 | 10.23 | 10.11 | 10.17 | 287,765 | -0.06(-0.63%) |
Aug 02, 2017 | 10.25 | 10.28 | 10.24 | 10.24 | 100,863 | -0.03(-0.24%) |