Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.14 | 10.23 | 10.02 | 10.07 | 203,338 | -0.15(-1.47%) |
Oct 30, 2017 | 10.38 | 10.38 | 10.19 | 10.22 | 134,228 | -0.19(-1.82%) |
Oct 27, 2017 | 10.46 | 10.46 | 10.35 | 10.41 | 108,200 | -0.05(-0.50%) |
Oct 26, 2017 | 10.38 | 10.49 | 10.34 | 10.46 | 117,394 | +0.14(+1.39%) |
Oct 25, 2017 | 10.24 | 10.33 | 10.21 | 10.32 | 202,615 | +0.08(+0.77%) |
Oct 24, 2017 | 10.28 | 10.34 | 10.23 | 10.24 | 212,379 | -0.01(-0.06%) |
Oct 23, 2017 | 10.37 | 10.38 | 10.23 | 10.24 | 206,867 | -0.12(-1.13%) |
Oct 20, 2017 | 10.43 | 10.51 | 10.34 | 10.36 | 195,076 | -0.01(-0.06%) |
Oct 19, 2017 | 10.30 | 10.42 | 10.24 | 10.37 | 166,544 | -0.01(-0.13%) |
Oct 18, 2017 | 10.38 | 10.43 | 10.26 | 10.38 | 185,545 | +0.01(+0.06%) |
Oct 17, 2017 | 10.45 | 10.45 | 10.36 | 10.38 | 160,658 | -0.10(-0.93%) |
Oct 16, 2017 | 10.45 | 10.48 | 10.39 | 10.47 | 240,793 | +0.08(+0.82%) |
Oct 13, 2017 | 10.41 | 10.47 | 10.32 | 10.39 | 351,396 | -0.01(-0.13%) |
Oct 12, 2017 | 10.34 | 10.43 | 10.28 | 10.40 | 257,173 | +0.10(+0.95%) |
Oct 11, 2017 | 10.34 | 10.36 | 10.27 | 10.30 | 273,193 | -0.03(-0.32%) |
Oct 10, 2017 | 10.30 | 10.39 | 10.26 | 10.34 | 355,001 | +0.08(+0.76%) |
Oct 09, 2017 | 10.36 | 10.36 | 10.24 | 10.26 | 333,012 | -0.09(-0.88%) |
Oct 06, 2017 | 10.34 | 10.38 | 10.30 | 10.35 | 160,582 | -0.01(-0.06%) |
Oct 05, 2017 | 10.30 | 10.39 | 10.30 | 10.36 | 242,243 | +0.08(+0.83%) |
Oct 04, 2017 | 10.43 | 10.43 | 10.26 | 10.27 | 210,377 | -0.14(-1.38%) |
Oct 03, 2017 | 10.47 | 10.49 | 10.36 | 10.41 | 353,855 | -0.03(-0.31%) |
Oct 02, 2017 | 10.52 | 10.55 | 10.41 | 10.45 | 479,207 | -0.08(-0.81%) |
Sep 29, 2017 | 10.51 | 10.56 | 10.47 | 10.53 | 163,599 | +0.02(+0.19%) |
Sep 28, 2017 | 10.49 | 10.53 | 10.38 | 10.51 | 240,241 | +0.04(+0.37%) |
Sep 27, 2017 | 10.49 | 10.47 | 233,861 | +0.20(+1.91%) | ||
Sep 26, 2017 | 10.30 | 10.33 | 10.22 | 10.28 | 285,946 | +0.01(+0.06%) |
Sep 25, 2017 | 10.19 | 10.30 | 10.17 | 10.27 | 206,181 | +0.09(+0.90%) |
Sep 22, 2017 | 10.16 | 10.19 | 10.10 | 10.18 | 155,453 | -0.02(-0.19%) |
Sep 21, 2017 | 10.24 | 10.29 | 10.13 | 10.20 | 142,071 | -0.03(-0.32%) |
Sep 20, 2017 | 10.08 | 10.29 | 10.08 | 10.23 | 221,052 | +0.16(+1.62%) |
Sep 19, 2017 | 9.984 | 10.15 | 9.892 | 10.07 | 256,849 | +0.10(+0.98%) |
Sep 18, 2017 | 9.794 | 10.01 | 9.749 | 9.971 | 447,315 | +0.23(+2.35%) |
Sep 15, 2017 | 9.768 | 9.794 | 9.664 | 9.742 | 1,310,605 | -0.03(-0.27%) |
Sep 14, 2017 | 9.788 | 9.814 | 9.755 | 9.768 | 463,785 | -0.03(-0.27%) |
Sep 13, 2017 | 9.775 | 9.820 | 9.742 | 9.794 | 345,212 | +0.00(+0.00%) |
Sep 12, 2017 | 9.775 | 9.834 | 9.768 | 9.794 | 352,065 | +0.00(+0.00%) |
Sep 11, 2017 | 9.768 | 9.840 | 9.755 | 9.794 | 191,555 | +0.09(+0.94%) |
Sep 08, 2017 | 9.605 | 9.788 | 9.585 | 9.703 | 244,408 | +0.12(+1.30%) |
Sep 07, 2017 | 9.721 | 9.727 | 9.527 | 9.579 | 241,392 | -0.14(-1.40%) |
Sep 06, 2017 | 9.753 | 9.792 | 9.663 | 9.714 | 262,846 | -0.02(-0.20%) |
Sep 05, 2017 | 9.966 | 9.966 | 9.701 | 9.734 | 199,090 | -0.25(-2.46%) |
Sep 01, 2017 | 9.947 | 10.00 | 9.927 | 9.979 | 213,157 | +0.05(+0.52%) |
Aug 31, 2017 | 9.973 | 9.992 | 9.869 | 9.927 | 298,113 | +0.02(+0.20%) |
Aug 30, 2017 | 9.831 | 9.927 | 9.792 | 9.908 | 205,561 | +0.12(+1.25%) |
Aug 29, 2017 | 9.734 | 9.805 | 9.695 | 9.785 | 101,782 | -0.02(-0.20%) |
Aug 28, 2017 | 9.889 | 9.960 | 9.771 | 9.805 | 139,407 | -0.09(-0.91%) |
Aug 25, 2017 | 9.798 | 9.902 | 9.792 | 9.895 | 125,761 | +0.15(+1.52%) |
Aug 24, 2017 | 9.785 | 9.831 | 9.708 | 9.747 | 101,937 | -0.02(-0.20%) |
Aug 23, 2017 | 9.676 | 9.827 | 9.656 | 9.766 | 147,093 | +0.05(+0.53%) |
Aug 22, 2017 | 9.824 | 9.850 | 9.695 | 9.714 | 140,952 | -0.04(-0.40%) |
Aug 21, 2017 | 9.779 | 9.792 | 9.682 | 9.753 | 145,464 | -0.01(-0.13%) |
Aug 18, 2017 | 9.766 | 9.818 | 9.714 | 9.766 | 115,324 | +0.01(+0.07%) |
Aug 17, 2017 | 9.966 | 10.01 | 9.753 | 9.760 | 274,827 | -0.21(-2.07%) |
Aug 16, 2017 | 9.940 | 10.04 | 9.889 | 9.966 | 184,741 | +0.06(+0.65%) |
Aug 15, 2017 | 9.966 | 9.986 | 9.882 | 9.902 | 158,241 | -0.04(-0.39%) |
Aug 14, 2017 | 9.772 | 10.01 | 9.747 | 9.940 | 224,671 | +0.26(+2.74%) |
Aug 11, 2017 | 9.863 | 9.869 | 9.643 | 9.676 | 191,883 | -0.15(-1.51%) |
Aug 10, 2017 | 9.889 | 9.924 | 9.814 | 9.824 | 223,559 | -0.12(-1.17%) |
Aug 09, 2017 | 9.960 | 10.00 | 9.882 | 9.940 | 182,742 | -0.07(-0.71%) |
Aug 08, 2017 | 10.06 | 10.17 | 9.992 | 10.01 | 217,613 | -0.05(-0.51%) |
Aug 07, 2017 | 10.11 | 10.13 | 9.973 | 10.06 | 1,093,149 | -0.06(-0.57%) |
Aug 04, 2017 | 10.18 | 10.06 | 10.12 | 80,145 | -0.01(-0.13%) | |
Aug 03, 2017 | 10.17 | 10.22 | 10.11 | 10.13 | 128,587 | -0.06(-0.63%) |
Aug 02, 2017 | 10.35 | 10.35 | 10.19 | 10.20 | 195,982 | -0.15(-1.44%) |