Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 12, 2017 | 10.25 | 10.25 | 10.25 | 0 | +0.01(+0.10%) | |
Sep 11, 2017 | 10.23 | 10.25 | 10.23 | 10.24 | 12,736,489 | +0.00(+0.00%) |
Sep 08, 2017 | 10.24 | 10.24 | 10.23 | 10.24 | 10,493,180 | +0.01(+0.10%) |
Sep 07, 2017 | 10.24 | 10.25 | 10.23 | 10.23 | 29,654,204 | -0.01(-0.10%) |
Sep 06, 2017 | 10.23 | 10.25 | 10.23 | 10.24 | 19,904,712 | -0.01(-0.10%) |
Sep 05, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 11,830,553 | +0.03(+0.29%) |
Sep 01, 2017 | 10.22 | 10.23 | 10.21 | 10.22 | 4,962,139 | +0.01(+0.05%) |
Aug 31, 2017 | 10.21 | 10.22 | 10.21 | 10.21 | 10,189,318 | -0.01(-0.05%) |
Aug 30, 2017 | 10.22 | 10.23 | 10.21 | 10.22 | 7,418,251 | +0.00(+0.00%) |
Aug 29, 2017 | 10.21 | 10.22 | 10.20 | 10.22 | 4,743,979 | +0.00(+0.00%) |
Aug 28, 2017 | 10.21 | 10.22 | 10.21 | 10.22 | 3,787,568 | +0.00(+0.00%) |
Aug 25, 2017 | 10.19 | 10.22 | 10.19 | 10.22 | 7,856,626 | +0.03(+0.29%) |
Aug 24, 2017 | 10.19 | 10.21 | 10.19 | 10.19 | 10,928,477 | +0.01(+0.10%) |
Aug 23, 2017 | 10.19 | 10.20 | 10.17 | 10.18 | 15,387,297 | -0.02(-0.20%) |
Aug 22, 2017 | 10.19 | 10.20 | 10.18 | 10.20 | 7,242,121 | +0.01(+0.10%) |
Aug 21, 2017 | 10.19 | 10.20 | 10.18 | 10.19 | 6,861,281 | +0.00(+0.00%) |
Aug 18, 2017 | 10.19 | 10.20 | 10.18 | 10.19 | 6,126,500 | -0.01(-0.10%) |
Aug 17, 2017 | 10.20 | 10.22 | 10.19 | 10.20 | 5,818,427 | -0.02(-0.20%) |
Aug 16, 2017 | 10.20 | 10.22 | 10.19 | 10.22 | 8,111,992 | +0.03(+0.29%) |
Aug 15, 2017 | 10.20 | 10.21 | 10.20 | 10.19 | 11,178,760 | -0.02(-0.20%) |
Aug 14, 2017 | 10.15 | 10.22 | 10.15 | 10.21 | 8,650,584 | +0.07(+0.69%) |
Aug 11, 2017 | 10.16 | 10.16 | 10.14 | 10.14 | 19,433,780 | -0.03(-0.29%) |
Aug 10, 2017 | 10.16 | 10.18 | 10.15 | 10.17 | 17,770,264 | +0.01(+0.10%) |
Aug 09, 2017 | 10.18 | 10.19 | 10.16 | 10.16 | 20,903,414 | -0.03(-0.29%) |
Aug 08, 2017 | 10.18 | 10.19 | 10.17 | 10.19 | 3,070,014 | +0.01(+0.15%) |
Aug 07, 2017 | 10.19 | 10.20 | 10.17 | 10.18 | 9,247,481 | -0.01(-0.10%) |
Aug 04, 2017 | 10.19 | 10.20 | 10.18 | 10.19 | 4,445,098 | +0.01(+0.05%) |
Aug 03, 2017 | 10.18 | 10.20 | 10.17 | 10.18 | 12,714,776 | +0.04(+0.34%) |
Aug 02, 2017 | 10.17 | 10.17 | 10.14 | 10.14 | 9,131,243 | -0.04(-0.34%) |
Aug 01, 2017 | 10.14 | 10.17 | 10.14 | 10.18 | 10,342,743 | +0.03(+0.30%) |
Jul 31, 2017 | 10.14 | 10.16 | 10.14 | 10.15 | 8,430,553 | +0.01(+0.10%) |
Jul 28, 2017 | 10.16 | 10.17 | 10.13 | 10.14 | 10,480,285 | -0.04(-0.39%) |
Jul 27, 2017 | 10.15 | 10.17 | 10.13 | 10.18 | 10,725,436 | +0.04(+0.39%) |
Jul 26, 2017 | 10.13 | 10.14 | 10.11 | 10.14 | 5,257,713 | +0.02(+0.20%) |
Jul 25, 2017 | 10.11 | 10.14 | 10.10 | 10.12 | 9,171,984 | +0.02(+0.20%) |
Jul 24, 2017 | 10.09 | 10.12 | 10.09 | 10.10 | 6,553,227 | +0.01(+0.10%) |
Jul 21, 2017 | 10.09 | 10.11 | 10.08 | 10.09 | 6,702,751 | -0.01(-0.10%) |
Jul 20, 2017 | 10.12 | 10.08 | 10.10 | 9,731,435 | -0.01(-0.10%) | |
Jul 19, 2017 | 10.10 | 10.11 | 10.10 | 10.11 | 7,483,679 | +0.01(+0.10%) |
Jul 18, 2017 | 10.10 | 10.12 | 10.09 | 10.10 | 5,785,974 | -0.01(-0.10%) |
Jul 17, 2017 | 10.09 | 10.12 | 10.09 | 10.11 | 8,883,737 | +0.02(+0.25%) |
Jul 14, 2017 | 10.13 | 10.13 | 10.08 | 10.09 | 9,441,076 | -0.02(-0.25%) |
Jul 13, 2017 | 10.09 | 10.13 | 10.09 | 10.11 | 9,082,056 | +0.01(+0.10%) |
Jul 12, 2017 | 10.10 | 10.10 | 10.08 | 10.10 | 10,466,766 | +0.02(+0.20%) |
Jul 11, 2017 | 10.08 | 10.10 | 10.07 | 10.08 | 15,233,497 | -0.01(-0.10%) |
Jul 10, 2017 | 10.08 | 10.11 | 10.07 | 10.09 | 12,145,054 | +0.01(+0.10%) |
Jul 07, 2017 | 10.08 | 10.09 | 10.07 | 10.08 | 16,715,839 | +0.00(+0.00%) |
Jul 06, 2017 | 10.10 | 10.07 | 10.08 | 24,250,624 | -0.01(-0.10%) | |
Jul 05, 2017 | 10.11 | 10.11 | 10.07 | 10.09 | 16,317,997 | -0.06(-0.59%) |