Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.31 | 10.38 | 10.30 | 10.33 | 9,286 | +0.06(+0.58%) |
Sep 28, 2017 | 10.30 | 10.32 | 10.17 | 10.27 | 4,965 | -0.02(-0.19%) |
Sep 27, 2017 | 10.38 | 10.38 | 10.25 | 10.29 | 6,237 | +0.01(+0.10%) |
Sep 26, 2017 | 10.36 | 10.45 | 10.21 | 10.28 | 3,093 | +0.03(+0.29%) |
Sep 25, 2017 | 10.22 | 10.34 | 10.05 | 10.25 | 34,846 | -0.05(-0.49%) |
Sep 22, 2017 | 10.28 | 10.58 | 10.07 | 10.30 | 28,474 | +0.09(+0.88%) |
Sep 21, 2017 | 10.12 | 10.42 | 10.05 | 10.21 | 22,591 | +0.20(+2.00%) |
Sep 20, 2017 | 10.40 | 10.49 | 10.01 | 10.01 | 9,525 | -0.36(-3.47%) |
Sep 19, 2017 | 10.57 | 10.57 | 10.36 | 10.37 | 6,830 | -0.12(-1.14%) |
Sep 18, 2017 | 10.28 | 10.64 | 10.28 | 10.49 | 11,404 | +0.13(+1.25%) |
Sep 15, 2017 | 10.80 | 10.86 | 10.27 | 10.36 | 57,010 | -0.44(-4.07%) |
Sep 14, 2017 | 10.39 | 10.80 | 10.39 | 10.80 | 71,384 | +0.46(+4.45%) |
Sep 13, 2017 | 10.18 | 10.34 | 10.12 | 10.34 | 57,839 | +0.11(+1.08%) |
Sep 12, 2017 | 10.43 | 10.55 | 10.15 | 10.23 | 27,400 | -0.03(-0.29%) |
Sep 11, 2017 | 10.28 | 10.53 | 10.14 | 10.26 | 22,295 | -0.01(-0.10%) |
Sep 08, 2017 | 10.40 | 10.43 | 10.25 | 10.27 | 28,306 | -0.10(-0.96%) |
Sep 07, 2017 | 10.46 | 10.59 | 10.34 | 10.37 | 38,064 | -0.08(-0.77%) |
Sep 06, 2017 | 10.48 | 10.57 | 10.30 | 10.45 | 12,996 | -0.04(-0.38%) |
Sep 05, 2017 | 9.970 | 10.55 | 9.851 | 10.49 | 29,197 | +0.56(+5.64%) |
Sep 01, 2017 | 9.810 | 10.00 | 9.800 | 9.930 | 54,846 | +0.17(+1.74%) |
Aug 31, 2017 | 9.930 | 9.980 | 9.760 | 9.760 | 9,618 | -0.09(-0.91%) |
Aug 30, 2017 | 9.500 | 9.850 | 9.500 | 9.850 | 11,173 | +0.27(+2.82%) |
Aug 29, 2017 | 9.610 | 9.911 | 9.500 | 9.580 | 54,371 | -0.20(-2.04%) |
Aug 28, 2017 | 10.00 | 10.00 | 9.654 | 9.780 | 59,935 | -0.23(-2.32%) |
Aug 25, 2017 | 9.800 | 10.20 | 9.800 | 10.01 | 13,744 | +0.23(+2.38%) |
Aug 24, 2017 | 9.960 | 10.17 | 9.610 | 9.780 | 31,937 | -0.28(-2.78%) |
Aug 23, 2017 | 9.850 | 10.09 | 9.740 | 10.06 | 4,337 | +0.16(+1.62%) |
Aug 22, 2017 | 9.840 | 10.15 | 9.840 | 9.900 | 19,815 | +0.06(+0.61%) |
Aug 21, 2017 | 9.950 | 9.960 | 9.500 | 9.840 | 67,562 | -0.09(-0.91%) |
Aug 18, 2017 | 9.930 | 9.930 | 9.740 | 9.930 | 4,424 | +0.03(+0.30%) |
Aug 17, 2017 | 10.27 | 10.27 | 9.890 | 9.900 | 9,294 | -0.41(-3.98%) |
Aug 16, 2017 | 10.43 | 10.44 | 10.20 | 10.31 | 8,675 | -0.09(-0.87%) |
Aug 15, 2017 | 10.74 | 10.74 | 10.39 | 10.40 | 6,219 | -0.21(-1.98%) |
Aug 14, 2017 | 10.91 | 11.10 | 10.61 | 10.61 | 15,765 | -0.35(-3.21%) |
Aug 11, 2017 | 10.64 | 11.02 | 10.63 | 10.96 | 19,408 | +0.28(+2.64%) |
Aug 10, 2017 | 10.06 | 11.78 | 10.06 | 10.68 | 49,730 | +0.58(+5.74%) |
Aug 09, 2017 | 10.21 | 10.25 | 9.900 | 10.10 | 4,956 | -0.14(-1.37%) |
Aug 08, 2017 | 10.03 | 10.30 | 9.830 | 10.24 | 11,550 | +0.26(+2.55%) |
Aug 07, 2017 | 10.17 | 10.35 | 9.870 | 9.985 | 30,184 | -0.37(-3.53%) |
Aug 04, 2017 | 10.12 | 10.37 | 9.810 | 10.35 | 30,783 | +0.28(+2.78%) |
Aug 03, 2017 | 10.44 | 10.52 | 10.04 | 10.07 | 8,220 | -0.39(-3.73%) |
Aug 02, 2017 | 10.41 | 10.67 | 10.41 | 10.46 | 3,881 | +0.09(+0.87%) |
Aug 01, 2017 | 10.49 | 10.53 | 10.26 | 10.37 | 12,301 | -0.08(-0.77%) |
Jul 31, 2017 | 10.31 | 10.55 | 10.30 | 10.45 | 17,007 | +0.14(+1.36%) |
Jul 28, 2017 | 10.50 | 10.55 | 10.17 | 10.31 | 25,463 | -0.34(-3.19%) |
Jul 27, 2017 | 10.45 | 10.66 | 10.23 | 10.65 | 10,165 | +0.10(+0.95%) |
Jul 26, 2017 | 10.58 | 10.58 | 10.31 | 10.55 | 7,923 | -0.01(-0.09%) |
Jul 25, 2017 | 10.93 | 11.10 | 10.56 | 10.56 | 33,660 | -0.36(-3.30%) |
Jul 24, 2017 | 10.83 | 11.08 | 10.74 | 10.92 | 28,496 | +0.04(+0.37%) |
Jul 21, 2017 | 10.77 | 10.88 | 10.77 | 10.88 | 2,243 | +0.13(+1.21%) |
Jul 20, 2017 | 10.88 | 10.75 | 10.75 | 2,986 | -0.14(-1.29%) | |
Jul 19, 2017 | 10.75 | 10.90 | 10.75 | 10.89 | 8,215 | +0.07(+0.65%) |
Jul 18, 2017 | 10.87 | 10.87 | 10.60 | 10.82 | 3,773 | +0.21(+1.98%) |
Jul 17, 2017 | 10.62 | 10.84 | 10.36 | 10.61 | 29,485 | -0.09(-0.84%) |
Jul 14, 2017 | 10.84 | 10.84 | 10.43 | 10.70 | 23,532 | -0.03(-0.28%) |
Jul 13, 2017 | 10.98 | 10.98 | 10.73 | 10.73 | 27,217 | -0.25(-2.28%) |
Jul 12, 2017 | 10.88 | 11.00 | 10.80 | 10.98 | 40,102 | +0.11(+1.01%) |
Jul 11, 2017 | 10.78 | 10.99 | 10.55 | 10.87 | 55,654 | +0.08(+0.74%) |
Jul 10, 2017 | 10.69 | 10.99 | 10.57 | 10.79 | 16,964 | +0.17(+1.60%) |
Jul 07, 2017 | 10.65 | 10.73 | 10.42 | 10.62 | 10,057 | +0.18(+1.72%) |
Jul 06, 2017 | 10.52 | 10.63 | 10.20 | 10.44 | 13,480 | -0.25(-2.34%) |
Jul 05, 2017 | 10.92 | 10.94 | 10.51 | 10.69 | 10,243 | -0.21(-1.93%) |