Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.24 | 10.24 | 10.11 | 10.14 | 386,052 | -0.06(-0.57%) |
Oct 30, 2017 | 10.32 | 10.32 | 10.17 | 10.20 | 184,698 | -0.10(-0.99%) |
Oct 27, 2017 | 10.27 | 10.32 | 10.10 | 10.30 | 312,962 | +0.09(+0.85%) |
Oct 26, 2017 | 10.43 | 10.43 | 10.21 | 10.21 | 189,487 | -0.19(-1.81%) |
Oct 25, 2017 | 10.49 | 10.49 | 10.33 | 10.40 | 236,782 | -0.10(-0.97%) |
Oct 24, 2017 | 10.53 | 10.56 | 10.48 | 10.50 | 345,531 | -0.03(-0.28%) |
Oct 23, 2017 | 10.65 | 10.66 | 10.48 | 10.53 | 200,908 | -0.13(-1.22%) |
Oct 20, 2017 | 10.72 | 10.72 | 10.64 | 10.66 | 293,515 | +0.00(+0.00%) |
Oct 19, 2017 | 10.59 | 10.69 | 10.58 | 10.66 | 290,893 | +0.01(+0.14%) |
Oct 18, 2017 | 10.66 | 10.69 | 10.61 | 10.65 | 259,772 | +0.01(+0.14%) |
Oct 17, 2017 | 10.63 | 10.69 | 10.59 | 10.63 | 148,081 | -0.03(-0.27%) |
Oct 16, 2017 | 10.68 | 10.72 | 10.66 | 10.66 | 288,255 | +0.03(+0.27%) |
Oct 13, 2017 | 10.61 | 10.69 | 10.58 | 10.63 | 484,889 | +0.04(+0.41%) |
Oct 12, 2017 | 10.53 | 10.61 | 10.49 | 10.59 | 230,765 | +0.04(+0.41%) |
Oct 11, 2017 | 10.45 | 10.62 | 10.43 | 10.55 | 454,356 | +0.12(+1.11%) |
Oct 10, 2017 | 10.43 | 10.48 | 10.36 | 10.43 | 309,026 | +0.07(+0.70%) |
Oct 09, 2017 | 10.29 | 10.36 | 10.29 | 10.36 | 217,639 | +0.07(+0.70%) |
Oct 06, 2017 | 10.39 | 10.39 | 10.29 | 10.29 | 146,060 | -0.10(-0.98%) |
Oct 05, 2017 | 10.39 | 10.43 | 10.37 | 10.39 | 158,622 | +0.03(+0.28%) |
Oct 04, 2017 | 10.37 | 10.40 | 10.33 | 10.36 | 187,132 | +0.00(+0.00%) |
Oct 03, 2017 | 10.36 | 10.43 | 10.34 | 10.36 | 196,699 | +0.01(+0.14%) |
Oct 02, 2017 | 10.26 | 10.37 | 10.20 | 10.34 | 481,850 | +0.07(+0.70%) |
Sep 29, 2017 | 10.30 | 10.48 | 10.27 | 10.27 | 517,581 | -0.03(-0.27%) |
Sep 28, 2017 | 10.24 | 10.30 | 10.22 | 10.30 | 299,884 | +0.04(+0.41%) |
Sep 27, 2017 | 10.19 | 10.26 | 351,336 | +0.03(+0.28%) | ||
Sep 26, 2017 | 10.19 | 10.30 | 10.19 | 10.23 | 425,698 | +0.04(+0.42%) |
Sep 25, 2017 | 10.23 | 10.23 | 10.16 | 10.19 | 213,363 | -0.01(-0.14%) |
Sep 22, 2017 | 10.17 | 10.23 | 10.15 | 10.20 | 191,630 | +0.04(+0.42%) |
Sep 21, 2017 | 10.17 | 10.20 | 10.15 | 10.16 | 181,276 | +0.00(+0.00%) |
Sep 20, 2017 | 10.15 | 10.20 | 10.13 | 10.16 | 187,867 | +0.01(+0.14%) |
Sep 19, 2017 | 10.15 | 10.20 | 10.15 | 10.15 | 199,495 | +0.00(+0.00%) |
Sep 18, 2017 | 10.15 | 10.23 | 10.07 | 10.15 | 263,645 | +0.03(+0.28%) |
Sep 15, 2017 | 10.06 | 10.13 | 10.02 | 10.12 | 548,940 | +0.07(+0.70%) |
Sep 14, 2017 | 10.02 | 10.07 | 9.990 | 10.05 | 126,015 | +0.01(+0.14%) |
Sep 13, 2017 | 10.10 | 10.13 | 10.02 | 10.03 | 156,544 | -0.06(-0.56%) |
Sep 12, 2017 | 10.06 | 10.16 | 10.06 | 10.09 | 214,872 | +0.00(+0.00%) |
Sep 11, 2017 | 10.03 | 10.10 | 10.02 | 10.09 | 176,630 | +0.08(+0.85%) |
Sep 08, 2017 | 9.962 | 10.03 | 9.962 | 10.00 | 161,216 | +0.00(+0.00%) |
Sep 07, 2017 | 9.976 | 10.03 | 9.947 | 10.00 | 144,478 | +0.04(+0.43%) |
Sep 06, 2017 | 9.990 | 10.05 | 9.919 | 9.962 | 194,418 | -0.03(-0.28%) |
Sep 05, 2017 | 10.19 | 10.19 | 9.947 | 9.990 | 288,969 | -0.18(-1.81%) |
Sep 01, 2017 | 10.10 | 10.17 | 10.09 | 10.17 | 179,857 | +0.07(+0.70%) |
Aug 31, 2017 | 10.03 | 10.12 | 10.03 | 10.10 | 194,901 | +0.07(+0.70%) |
Aug 30, 2017 | 10.00 | 10.09 | 9.991 | 10.03 | 122,327 | +0.01(+0.14%) |
Aug 29, 2017 | 10.10 | 10.12 | 10.02 | 10.02 | 145,784 | -0.08(-0.84%) |
Aug 28, 2017 | 10.10 | 10.13 | 10.09 | 10.10 | 179,139 | -0.01(-0.14%) |
Aug 25, 2017 | 10.13 | 10.17 | 10.09 | 10.12 | 92,991 | -0.03(-0.28%) |
Aug 24, 2017 | 10.16 | 10.16 | 10.10 | 10.15 | 93,161 | +0.01(+0.14%) |
Aug 23, 2017 | 10.10 | 10.21 | 10.10 | 10.13 | 191,739 | +0.00(+0.00%) |
Aug 22, 2017 | 10.09 | 10.17 | 10.09 | 10.13 | 221,396 | +0.04(+0.42%) |
Aug 21, 2017 | 10.02 | 10.10 | 10.00 | 10.09 | 153,955 | +0.03(+0.28%) |
Aug 18, 2017 | 9.976 | 10.07 | 9.976 | 10.06 | 203,809 | +0.00(+0.00%) |
Aug 17, 2017 | 10.12 | 10.20 | 10.06 | 10.06 | 304,300 | -0.06(-0.56%) |
Aug 16, 2017 | 10.12 | 10.15 | 10.09 | 10.12 | 156,301 | -0.01(-0.14%) |
Aug 15, 2017 | 10.03 | 10.13 | 10.02 | 10.13 | 247,825 | +0.08(+0.84%) |
Aug 14, 2017 | 10.06 | 10.12 | 10.02 | 10.05 | 191,277 | +0.03(+0.28%) |
Aug 11, 2017 | 9.919 | 10.07 | 9.919 | 10.02 | 260,711 | -0.03(-0.28%) |
Aug 10, 2017 | 10.07 | 10.10 | 10.02 | 10.05 | 228,812 | -0.04(-0.42%) |
Aug 09, 2017 | 10.05 | 10.10 | 10.03 | 10.09 | 254,501 | +0.03(+0.28%) |
Aug 08, 2017 | 10.06 | 10.12 | 10.00 | 10.06 | 229,916 | +0.00(+0.00%) |
Aug 07, 2017 | 10.05 | 10.13 | 9.976 | 10.06 | 244,852 | +0.01(+0.14%) |
Aug 04, 2017 | 10.10 | 10.10 | 9.976 | 10.05 | 266,410 | -0.04(-0.42%) |
Aug 03, 2017 | 10.17 | 10.19 | 10.03 | 10.09 | 500,521 | -0.08(-0.83%) |
Aug 02, 2017 | 9.834 | 10.19 | 9.750 | 10.17 | 681,043 | +0.40(+4.05%) |