Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.28 | 10.38 | 10.28 | 10.37 | 224,962 | +0.09(+0.83%) |
Oct 30, 2017 | 10.26 | 10.35 | 10.26 | 10.28 | 179,902 | -0.03(-0.29%) |
Oct 27, 2017 | 10.29 | 10.34 | 10.25 | 10.31 | 112,223 | +0.05(+0.47%) |
Oct 26, 2017 | 10.34 | 10.38 | 10.27 | 10.27 | 189,283 | -0.07(-0.72%) |
Oct 25, 2017 | 10.41 | 10.41 | 10.28 | 10.34 | 290,381 | +0.01(+0.07%) |
Oct 24, 2017 | 10.32 | 10.36 | 10.32 | 10.33 | 176,222 | +0.03(+0.25%) |
Oct 23, 2017 | 10.21 | 10.36 | 10.21 | 10.31 | 188,409 | +0.01(+0.14%) |
Oct 20, 2017 | 10.28 | 10.34 | 10.28 | 10.29 | 226,043 | -0.01(-0.11%) |
Oct 19, 2017 | 10.41 | 10.41 | 10.29 | 10.30 | 103,562 | -0.15(-1.39%) |
Oct 18, 2017 | 10.44 | 10.45 | 10.40 | 10.45 | 363,736 | +0.03(+0.32%) |
Oct 17, 2017 | 10.41 | 10.43 | 10.40 | 10.41 | 336,788 | +0.00(+0.00%) |
Oct 16, 2017 | 10.41 | 10.45 | 10.40 | 10.41 | 281,223 | +0.02(+0.21%) |
Oct 13, 2017 | 10.39 | 10.41 | 10.37 | 10.39 | 141,223 | +0.07(+0.69%) |
Oct 12, 2017 | 10.23 | 10.34 | 10.23 | 10.32 | 167,984 | +0.15(+1.46%) |
Oct 11, 2017 | 10.26 | 10.26 | 10.13 | 10.17 | 226,815 | -0.03(-0.33%) |
Oct 10, 2017 | 10.19 | 10.24 | 10.19 | 10.21 | 285,165 | +0.06(+0.55%) |
Oct 09, 2017 | 10.23 | 10.27 | 10.14 | 10.15 | 212,739 | -0.07(-0.69%) |
Oct 06, 2017 | 10.19 | 10.23 | 10.17 | 10.22 | 146,256 | +0.04(+0.40%) |
Oct 05, 2017 | 10.17 | 10.19 | 10.16 | 10.18 | 145,181 | +0.01(+0.15%) |
Oct 04, 2017 | 10.16 | 10.18 | 9.942 | 10.16 | 126,048 | +0.05(+0.52%) |
Oct 03, 2017 | 10.04 | 10.13 | 10.02 | 10.11 | 192,201 | +0.11(+1.11%) |
Oct 02, 2017 | 9.986 | 10.02 | 9.949 | 10.00 | 285,633 | +0.04(+0.37%) |
Sep 29, 2017 | 9.912 | 9.964 | 9.876 | 9.964 | 139,892 | +0.14(+1.44%) |
Sep 28, 2017 | 9.930 | 9.930 | 9.815 | 9.823 | 365,234 | -0.15(-1.46%) |
Sep 27, 2017 | 9.838 | 9.968 | 418,941 | -0.07(-0.74%) | ||
Sep 26, 2017 | 9.938 | 10.07 | 9.930 | 10.04 | 476,524 | +0.10(+1.05%) |
Sep 25, 2017 | 10.03 | 10.03 | 9.930 | 9.938 | 423,893 | -0.17(-1.73%) |
Sep 22, 2017 | 10.16 | 10.16 | 10.09 | 10.11 | 292,115 | -0.15(-1.41%) |
Sep 21, 2017 | 10.29 | 10.29 | 10.24 | 10.26 | 136,096 | -0.09(-0.90%) |
Sep 20, 2017 | 10.34 | 10.36 | 10.32 | 10.35 | 206,584 | -0.01(-0.14%) |
Sep 19, 2017 | 10.35 | 10.41 | 10.35 | 10.37 | 91,572 | -0.02(-0.18%) |
Sep 18, 2017 | 10.39 | 10.40 | 10.35 | 10.38 | 106,665 | +0.02(+0.18%) |
Sep 15, 2017 | 10.30 | 10.38 | 10.30 | 10.37 | 132,227 | +0.04(+0.36%) |
Sep 14, 2017 | 10.28 | 10.35 | 10.27 | 10.33 | 131,234 | +0.01(+0.11%) |
Sep 13, 2017 | 10.34 | 10.34 | 10.27 | 10.32 | 273,111 | -0.03(-0.29%) |
Sep 12, 2017 | 10.28 | 10.36 | 10.25 | 10.35 | 198,759 | +0.12(+1.15%) |
Sep 11, 2017 | 10.23 | 10.28 | 10.23 | 10.23 | 207,294 | +0.09(+0.91%) |
Sep 08, 2017 | 10.20 | 10.22 | 10.14 | 10.14 | 173,102 | -0.05(-0.47%) |
Sep 07, 2017 | 10.27 | 10.27 | 10.18 | 10.19 | 195,598 | -0.07(-0.72%) |
Sep 06, 2017 | 10.18 | 10.26 | 10.18 | 10.26 | 118,336 | +0.11(+1.12%) |
Sep 05, 2017 | 10.27 | 10.31 | 10.13 | 10.15 | 261,056 | -0.19(-1.88%) |
Sep 01, 2017 | 10.34 | 10.38 | 10.34 | 10.34 | 96,656 | +0.04(+0.43%) |
Aug 31, 2017 | 10.26 | 10.32 | 10.24 | 10.30 | 115,961 | +0.07(+0.65%) |
Aug 30, 2017 | 10.18 | 10.23 | 10.17 | 10.23 | 138,955 | +0.10(+0.94%) |
Aug 29, 2017 | 10.11 | 10.16 | 10.03 | 10.13 | 131,049 | -0.13(-1.29%) |
Aug 28, 2017 | 10.22 | 10.28 | 10.19 | 10.27 | 166,315 | +0.11(+1.09%) |
Aug 25, 2017 | 10.16 | 10.22 | 10.15 | 10.16 | 113,814 | -0.02(-0.22%) |
Aug 24, 2017 | 10.13 | 10.20 | 10.13 | 10.18 | 167,748 | +0.06(+0.55%) |
Aug 23, 2017 | 10.07 | 10.13 | 10.05 | 10.12 | 203,588 | +0.07(+0.69%) |
Aug 22, 2017 | 10.02 | 10.08 | 10.02 | 10.05 | 134,150 | +0.05(+0.48%) |
Aug 21, 2017 | 10.01 | 10.05 | 9.983 | 10.01 | 123,238 | -0.06(-0.62%) |
Aug 18, 2017 | 10.05 | 10.08 | 9.998 | 10.07 | 214,277 | +0.01(+0.11%) |
Aug 17, 2017 | 10.16 | 10.16 | 10.06 | 10.06 | 166,984 | -0.08(-0.76%) |
Aug 16, 2017 | 10.09 | 10.17 | 10.09 | 10.13 | 120,208 | +0.10(+0.95%) |
Aug 15, 2017 | 10.08 | 10.08 | 10.03 | 10.04 | 116,364 | -0.05(-0.51%) |
Aug 14, 2017 | 9.925 | 10.10 | 9.895 | 10.09 | 260,384 | +0.18(+1.82%) |
Aug 11, 2017 | 9.877 | 10.03 | 9.818 | 9.910 | 448,093 | +0.04(+0.41%) |
Aug 10, 2017 | 10.18 | 10.18 | 9.851 | 9.870 | 521,422 | -0.41(-3.97%) |
Aug 09, 2017 | 10.44 | 10.44 | 10.28 | 10.28 | 298,888 | -0.24(-2.24%) |
Aug 08, 2017 | 10.52 | 10.54 | 10.48 | 10.51 | 205,093 | -0.08(-0.73%) |
Aug 07, 2017 | 10.56 | 10.59 | 10.52 | 10.59 | 173,638 | +0.03(+0.28%) |
Aug 04, 2017 | 10.48 | 10.56 | 10.48 | 10.56 | 154,908 | +0.12(+1.20%) |
Aug 03, 2017 | 10.48 | 10.50 | 10.37 | 10.44 | 280,491 | -0.07(-0.63%) |
Aug 02, 2017 | 10.52 | 10.54 | 10.50 | 10.50 | 98,313 | -0.03(-0.25%) |