Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.24 | 10.28 | 10.20 | 10.24 | 542,232 | +0.01(+0.05%) |
Sep 28, 2017 | 10.17 | 10.24 | 10.11 | 10.23 | 481,587 | +0.07(+0.70%) |
Sep 27, 2017 | 10.23 | 10.27 | 10.14 | 10.16 | 439,101 | -0.07(-0.64%) |
Sep 26, 2017 | 10.23 | 10.27 | 10.19 | 10.23 | 901,222 | -0.01(-0.11%) |
Sep 25, 2017 | 10.18 | 10.25 | 10.11 | 10.24 | 427,616 | +0.05(+0.53%) |
Sep 22, 2017 | 10.09 | 10.19 | 10.02 | 10.18 | 259,747 | +0.11(+1.13%) |
Sep 21, 2017 | 10.02 | 10.09 | 9.961 | 10.07 | 341,844 | +0.05(+0.49%) |
Sep 20, 2017 | 9.982 | 10.09 | 9.933 | 10.02 | 439,467 | +0.04(+0.38%) |
Sep 19, 2017 | 9.993 | 10.06 | 9.955 | 9.982 | 419,500 | -0.01(-0.11%) |
Sep 18, 2017 | 10.05 | 10.06 | 9.977 | 9.993 | 211,150 | -0.07(-0.65%) |
Sep 15, 2017 | 10.05 | 10.11 | 10.03 | 10.06 | 254,330 | -0.02(-0.16%) |
Sep 14, 2017 | 9.988 | 10.12 | 9.944 | 10.07 | 242,273 | +0.05(+0.54%) |
Sep 13, 2017 | 10.05 | 9.912 | 10.02 | 247,697 | +0.00(+0.00%) | |
Sep 12, 2017 | 10.03 | 10.07 | 9.993 | 10.02 | 246,517 | -0.01(-0.11%) |
Sep 11, 2017 | 10.06 | 9.852 | 10.03 | 165,212 | +0.10(+0.99%) | |
Sep 08, 2017 | 9.895 | 9.955 | 9.830 | 9.933 | 296,990 | +0.01(+0.11%) |
Sep 07, 2017 | 9.955 | 9.955 | 9.825 | 9.923 | 279,269 | -0.05(-0.49%) |
Sep 06, 2017 | 9.993 | 10.06 | 9.950 | 9.972 | 277,644 | +0.02(+0.22%) |
Sep 05, 2017 | 10.07 | 10.10 | 9.923 | 9.950 | 245,153 | -0.16(-1.61%) |
Sep 01, 2017 | 9.988 | 10.17 | 9.895 | 10.11 | 467,511 | +0.17(+1.75%) |
Aug 31, 2017 | 10.09 | 10.09 | 9.923 | 9.939 | 673,731 | -0.11(-1.12%) |
Aug 30, 2017 | 10.08 | 10.10 | 10.04 | 10.05 | 258,139 | -0.07(-0.69%) |
Aug 29, 2017 | 10.10 | 10.18 | 10.08 | 10.12 | 294,848 | +0.00(+0.00%) |
Aug 28, 2017 | 10.18 | 10.18 | 10.06 | 10.12 | 251,991 | -0.05(-0.47%) |
Aug 25, 2017 | 10.26 | 10.27 | 10.14 | 10.17 | 260,047 | -0.08(-0.78%) |
Aug 24, 2017 | 10.22 | 10.27 | 10.14 | 10.25 | 398,421 | +0.04(+0.37%) |
Aug 23, 2017 | 10.13 | 10.26 | 10.11 | 10.21 | 274,066 | +0.00(+0.00%) |
Aug 22, 2017 | 10.14 | 10.23 | 10.14 | 10.21 | 222,029 | +0.07(+0.74%) |
Aug 21, 2017 | 10.16 | 10.19 | 10.10 | 10.14 | 204,611 | -0.01(-0.05%) |
Aug 18, 2017 | 10.21 | 10.22 | 10.14 | 10.14 | 319,022 | -0.09(-0.84%) |
Aug 17, 2017 | 10.28 | 10.29 | 10.21 | 10.23 | 196,639 | -0.05(-0.52%) |
Aug 16, 2017 | 10.28 | 10.30 | 10.20 | 10.28 | 203,207 | +0.01(+0.10%) |
Aug 15, 2017 | 10.29 | 10.33 | 10.24 | 10.27 | 182,516 | +0.01(+0.10%) |
Aug 14, 2017 | 10.20 | 10.30 | 10.16 | 10.26 | 176,877 | +0.08(+0.79%) |
Aug 11, 2017 | 10.18 | 10.23 | 10.12 | 10.18 | 209,809 | -0.01(-0.05%) |
Aug 10, 2017 | 10.22 | 10.29 | 10.18 | 10.18 | 311,708 | -0.10(-0.94%) |
Aug 09, 2017 | 10.30 | 10.32 | 10.21 | 10.28 | 387,146 | -0.04(-0.41%) |
Aug 08, 2017 | 10.29 | 10.43 | 10.29 | 10.32 | 371,203 | -0.01(-0.10%) |
Aug 07, 2017 | 10.29 | 10.37 | 10.29 | 10.33 | 245,916 | +0.02(+0.21%) |
Aug 04, 2017 | 10.38 | 10.39 | 10.30 | 10.31 | 170,231 | -0.04(-0.36%) |
Aug 03, 2017 | 10.46 | 10.46 | 10.35 | 10.35 | 365,767 | -0.07(-0.72%) |
Aug 02, 2017 | 10.40 | 10.47 | 10.36 | 10.43 | 232,617 | -0.03(-0.26%) |
Aug 01, 2017 | 10.51 | 10.54 | 10.40 | 10.45 | 185,095 | -0.01(-0.05%) |
Jul 31, 2017 | 10.49 | 10.49 | 10.38 | 10.46 | 228,439 | +0.01(+0.05%) |
Jul 28, 2017 | 10.49 | 10.51 | 10.41 | 10.45 | 183,552 | -0.01(-0.05%) |
Jul 27, 2017 | 10.43 | 10.47 | 10.31 | 10.46 | 205,517 | +0.02(+0.15%) |
Jul 26, 2017 | 10.53 | 10.56 | 10.42 | 10.44 | 332,382 | -0.10(-0.91%) |
Jul 25, 2017 | 10.47 | 10.56 | 10.47 | 10.54 | 403,924 | +0.12(+1.18%) |
Jul 24, 2017 | 10.49 | 10.51 | 10.39 | 10.41 | 234,428 | -0.06(-0.61%) |
Jul 21, 2017 | 10.46 | 10.52 | 10.45 | 10.48 | 111,572 | +0.02(+0.20%) |
Jul 20, 2017 | 10.51 | 10.51 | 10.44 | 10.46 | 197,029 | -0.02(-0.20%) |
Jul 19, 2017 | 10.47 | 10.56 | 10.46 | 10.48 | 279,769 | -0.03(-0.28%) |
Jul 18, 2017 | 10.47 | 10.62 | 10.41 | 10.51 | 441,376 | +0.03(+0.28%) |
Jul 17, 2017 | 10.51 | 10.54 | 10.45 | 10.48 | 327,966 | -0.03(-0.25%) |
Jul 14, 2017 | 10.42 | 10.55 | 10.41 | 10.51 | 546,004 | +0.10(+0.92%) |
Jul 13, 2017 | 10.32 | 10.43 | 10.32 | 10.41 | 538,363 | +0.09(+0.88%) |
Jul 12, 2017 | 10.35 | 10.37 | 10.23 | 10.32 | 537,641 | +0.01(+0.05%) |
Jul 11, 2017 | 10.31 | 10.37 | 10.27 | 10.31 | 354,163 | +0.02(+0.21%) |
Jul 10, 2017 | 10.25 | 10.35 | 10.25 | 10.29 | 363,540 | +0.03(+0.31%) |
Jul 07, 2017 | 10.26 | 10.29 | 10.20 | 10.26 | 335,485 | +0.01(+0.10%) |
Jul 06, 2017 | 10.27 | 10.33 | 10.18 | 10.25 | 280,233 | -0.03(-0.26%) |
Jul 05, 2017 | 10.31 | 10.32 | 10.25 | 10.28 | 298,301 | -0.02(-0.16%) |