Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.25 | 10.35 | 10.16 | 10.35 | 1,750 | +0.01(+0.10%) |
Jul 28, 2017 | 10.25 | 10.34 | 10.16 | 10.34 | 2,040 | -0.01(-0.10%) |
Jul 27, 2017 | 10.27 | 10.35 | 10.25 | 10.35 | 57,085 | +0.03(+0.29%) |
Jul 26, 2017 | 10.32 | 10.32 | 10.32 | 10.32 | 133 | +0.01(+0.10%) |
Jul 25, 2017 | 10.31 | 10.31 | 10.31 | 10.31 | 100 | +0.01(+0.10%) |
Jul 19, 2017 | 10.30 | 10.30 | 10.30 | 0 | -0.06(-0.58%) | |
Jul 18, 2017 | 10.30 | 10.36 | 10.30 | 10.36 | 1,300 | -0.01(-0.10%) |
Jul 17, 2017 | 10.26 | 10.37 | 10.25 | 10.37 | 2,480 | +0.02(+0.19%) |
Jul 14, 2017 | 10.22 | 10.35 | 10.20 | 10.35 | 2,780 | -0.05(-0.48%) |
Jul 12, 2017 | 10.40 | 10.40 | 10.40 | 0 | +0.08(+0.78%) | |
Jul 07, 2017 | 10.32 | 10.32 | 10.32 | 0 | -0.08(-0.77%) | |
Jul 05, 2017 | 10.40 | 10.40 | 10.40 | 0 | +0.14(+1.34%) | |
Jul 03, 2017 | 10.23 | 10.28 | 10.20 | 10.26 | 820 | +0.00(+0.03%) |
Jun 30, 2017 | 10.26 | 10.26 | 10.26 | 10.26 | 400 | +0.02(+0.20%) |
Jun 29, 2017 | 10.24 | 10.24 | 10.24 | 10.24 | 100 | +0.02(+0.20%) |
Jun 27, 2017 | 10.22 | 10.22 | 10.22 | 0 | -0.11(-1.06%) | |
Jun 26, 2017 | 10.24 | 10.33 | 10.20 | 10.33 | 21,500 | -0.01(-0.10%) |
Jun 21, 2017 | 10.34 | 10.34 | 10.34 | 0 | -0.04(-0.39%) | |
Jun 20, 2017 | 10.34 | 10.38 | 10.34 | 10.38 | 25,309 | -0.02(-0.19%) |
Jun 19, 2017 | 10.23 | 10.40 | 10.23 | 10.40 | 56,827 | +0.10(+0.97%) |
Jun 16, 2017 | 10.17 | 10.30 | 10.16 | 10.30 | 340,690 | +0.01(+0.10%) |
Jun 15, 2017 | 10.16 | 10.29 | 10.16 | 10.29 | 1,393 | +0.01(+0.10%) |
Jun 14, 2017 | 10.16 | 10.28 | 10.16 | 10.28 | 28,660 | +0.03(+0.29%) |
Jun 13, 2017 | 10.22 | 10.26 | 10.16 | 10.25 | 56,885 | +0.00(+0.00%) |
Jun 12, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 306,008 | +0.05(+0.49%) |
Jun 09, 2017 | 10.16 | 10.27 | 10.16 | 10.20 | 899,540 | -0.02(-0.18%) |
Jun 08, 2017 | 10.20 | 10.22 | 10.19 | 10.22 | 160,630 | +0.02(+0.18%) |
Jun 07, 2017 | 10.16 | 10.20 | 10.14 | 10.20 | 304,900 | +0.04(+0.39%) |
Jun 06, 2017 | 10.10 | 10.16 | 10.10 | 10.16 | 91,416 | +0.01(+0.10%) |
Jun 02, 2017 | 10.15 | 10.15 | 10.15 | 0 | +0.02(+0.20%) | |
Jun 01, 2017 | 10.12 | 10.13 | 10.12 | 10.13 | 5,180 | +0.00(+0.00%) |
May 31, 2017 | 10.11 | 10.15 | 10.11 | 10.13 | 23,150 | -0.01(-0.10%) |
May 30, 2017 | 10.13 | 10.15 | 10.13 | 10.14 | 18,388 | -0.01(-0.10%) |
May 26, 2017 | 10.17 | 10.17 | 10.15 | 10.15 | 15,500 | +0.00(+0.00%) |
May 25, 2017 | 10.10 | 10.17 | 10.10 | 10.15 | 106,040 | +0.00(+0.00%) |
May 24, 2017 | 10.14 | 10.16 | 10.14 | 10.15 | 69,280 | -0.01(-0.10%) |
May 23, 2017 | 10.13 | 10.16 | 10.11 | 10.16 | 197,950 | +0.01(+0.10%) |
May 22, 2017 | 10.14 | 10.15 | 10.13 | 10.15 | 122,420 | +0.01(+0.10%) |
May 19, 2017 | 10.15 | 10.15 | 10.13 | 10.14 | 7,730 | +0.01(+0.05%) |
May 18, 2017 | 10.14 | 10.14 | 10.13 | 10.13 | 46,989 | -0.01(-0.05%) |
May 17, 2017 | 10.14 | 10.14 | 10.13 | 10.14 | 37,043 | -0.01(-0.10%) |
May 16, 2017 | 10.13 | 10.15 | 10.13 | 10.15 | 11,100 | +0.02(+0.20%) |
May 15, 2017 | 10.12 | 10.15 | 10.11 | 10.13 | 363,791 | +0.02(+0.20%) |