Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.17 | 10.21 | 10.10 | 10.17 | 9,675 | +0.04(+0.40%) |
Oct 30, 2017 | 10.26 | 10.26 | 10.08 | 10.13 | 2,090 | -0.19(-1.82%) |
Oct 27, 2017 | 10.31 | 10.31 | 10.31 | 10.31 | 604 | -0.02(-0.23%) |
Oct 26, 2017 | 10.34 | 10.41 | 10.28 | 10.34 | 6,016 | +0.06(+0.59%) |
Oct 25, 2017 | 10.30 | 10.39 | 10.28 | 10.28 | 7,078 | -0.21(-1.96%) |
Oct 24, 2017 | 10.31 | 10.48 | 10.22 | 10.48 | 4,114 | +0.15(+1.46%) |
Oct 23, 2017 | 10.27 | 10.33 | 10.27 | 10.33 | 1,963 | +0.06(+0.62%) |
Oct 20, 2017 | 10.36 | 10.47 | 10.27 | 10.27 | 1,952 | -0.17(-1.67%) |
Oct 19, 2017 | 10.25 | 10.44 | 10.25 | 10.44 | 675 | +0.03(+0.27%) |
Oct 18, 2017 | 10.26 | 10.41 | 10.26 | 10.41 | 572 | +0.38(+3.82%) |
Oct 17, 2017 | 10.19 | 10.21 | 10.03 | 10.03 | 6,706 | -0.18(-1.79%) |
Oct 16, 2017 | 10.40 | 10.40 | 10.21 | 10.21 | 2,123 | -0.20(-1.92%) |
Oct 13, 2017 | 10.44 | 10.52 | 10.41 | 10.41 | 1,434 | +0.01(+0.09%) |
Oct 12, 2017 | 10.35 | 10.53 | 10.32 | 10.40 | 4,654 | +0.05(+0.53%) |
Oct 11, 2017 | 10.31 | 10.35 | 10.31 | 10.35 | 1,776 | -0.15(-1.43%) |
Oct 10, 2017 | 10.50 | 10.50 | 10.50 | 10.50 | 202 | +0.03(+0.30%) |
Oct 09, 2017 | 10.47 | 10.50 | 10.47 | 10.47 | 2,775 | -0.02(-0.17%) |
Oct 06, 2017 | 10.47 | 10.51 | 10.47 | 10.49 | 1,845 | +0.02(+0.17%) |
Oct 05, 2017 | 10.56 | 10.56 | 10.47 | 10.47 | 1,351 | +0.00(+0.00%) |
Oct 04, 2017 | 10.66 | 10.66 | 10.47 | 10.47 | 5,314 | -0.04(-0.35%) |
Oct 03, 2017 | 10.58 | 10.94 | 10.50 | 10.50 | 4,562 | -0.43(-3.92%) |
Oct 02, 2017 | 10.49 | 10.93 | 10.46 | 10.93 | 2,536 | +0.45(+4.26%) |
Sep 29, 2017 | 10.49 | 10.49 | 10.28 | 10.49 | 6,017 | +0.14(+1.32%) |
Sep 28, 2017 | 10.44 | 10.45 | 10.35 | 10.35 | 5,358 | -0.09(-0.87%) |
Sep 27, 2017 | 10.47 | 10.47 | 10.30 | 10.44 | 14,230 | +0.26(+2.60%) |
Sep 26, 2017 | 10.21 | 10.21 | 10.17 | 10.18 | 6,226 | +0.01(+0.09%) |
Sep 25, 2017 | 10.17 | 10.21 | 10.17 | 10.17 | 900 | +0.05(+0.45%) |
Sep 22, 2017 | 10.04 | 10.12 | 10.04 | 10.12 | 638 | +0.00(+0.00%) |
Sep 21, 2017 | 10.09 | 10.12 | 10.04 | 10.12 | 1,864 | +0.09(+0.91%) |
Sep 20, 2017 | 10.00 | 10.03 | 10.00 | 10.03 | 3,166 | +0.09(+0.92%) |
Sep 19, 2017 | 9.929 | 9.948 | 9.920 | 9.939 | 2,073 | -0.13(-1.27%) |
Sep 18, 2017 | 10.08 | 10.08 | 10.06 | 10.07 | 2,410 | -0.04(-0.36%) |
Sep 15, 2017 | 9.966 | 10.10 | 9.957 | 10.10 | 7,229 | +0.06(+0.63%) |
Sep 14, 2017 | 10.05 | 10.05 | 10.04 | 10.04 | 1,030 | -0.09(-0.90%) |
Sep 12, 2017 | 10.13 | 10.13 | 10.13 | 202 | -0.07(-0.71%) | |
Sep 11, 2017 | 10.13 | 10.21 | 10.13 | 10.20 | 2,552 | +0.00(+0.00%) |
Sep 08, 2017 | 10.08 | 10.35 | 10.08 | 10.20 | 1,573 | +0.10(+0.99%) |
Sep 07, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 269 | +0.08(+0.82%) |
Sep 06, 2017 | 10.28 | 10.28 | 10.02 | 10.02 | 5,293 | -0.11(-1.12%) |
Sep 05, 2017 | 10.15 | 10.25 | 10.13 | 10.13 | 3,134 | +0.02(+0.22%) |
Sep 01, 2017 | 10.08 | 10.20 | 10.07 | 10.11 | 15,129 | -0.17(-1.68%) |
Aug 31, 2017 | 10.27 | 10.46 | 10.27 | 10.28 | 1,608 | +0.02(+0.18%) |
Aug 30, 2017 | 10.38 | 10.38 | 10.27 | 10.27 | 7,770 | -0.02(-0.18%) |
Aug 29, 2017 | 10.30 | 10.30 | 10.28 | 10.28 | 329 | +0.02(+0.18%) |
Aug 28, 2017 | 10.30 | 10.45 | 10.27 | 10.27 | 5,197 | -0.17(-1.66%) |
Aug 25, 2017 | 10.28 | 10.44 | 10.28 | 10.44 | 1,480 | +0.03(+0.26%) |
Aug 23, 2017 | 10.41 | 10.41 | 10.41 | 13 | -0.01(-0.09%) | |
Aug 22, 2017 | 10.34 | 10.43 | 10.34 | 10.42 | 1,544 | -0.03(-0.26%) |
Aug 18, 2017 | 10.45 | 10.45 | 10.45 | 407 | +0.02(+0.17%) | |
Aug 17, 2017 | 10.42 | 10.43 | 10.42 | 10.43 | 580 | +0.01(+0.09%) |
Aug 16, 2017 | 10.37 | 10.42 | 10.36 | 10.42 | 3,206 | +0.05(+0.53%) |
Aug 15, 2017 | 10.43 | 10.43 | 10.35 | 10.37 | 2,547 | -0.05(-0.52%) |
Aug 14, 2017 | 10.50 | 10.50 | 10.40 | 10.42 | 4,655 | -0.11(-1.04%) |
Aug 11, 2017 | 10.74 | 10.76 | 10.53 | 10.53 | 2,466 | +0.19(+1.85%) |
Aug 10, 2017 | 10.37 | 10.37 | 10.32 | 10.34 | 5,141 | -0.04(-0.35%) |
Aug 09, 2017 | 10.38 | 10.46 | 10.38 | 10.38 | 1,311 | +0.02(+0.23%) |
Aug 08, 2017 | 10.29 | 10.35 | 10.29 | 10.35 | 815 | +0.07(+0.64%) |
Aug 07, 2017 | 10.35 | 10.35 | 10.28 | 10.29 | 11,392 | -0.02(-0.17%) |
Aug 04, 2017 | 10.28 | 10.32 | 10.28 | 10.30 | 4,258 | -0.01(-0.09%) |
Aug 03, 2017 | 10.34 | 10.40 | 10.30 | 10.31 | 10,569 | -0.03(-0.29%) |
Aug 02, 2017 | 10.73 | 10.73 | 10.34 | 10.34 | 663 | +0.05(+0.46%) |