Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.80 | 10.84 | 10.62 | 10.69 | 33,084 | -0.12(-1.10%) |
Oct 30, 2017 | 10.82 | 10.89 | 10.80 | 10.81 | 3,581 | -0.05(-0.51%) |
Oct 27, 2017 | 10.90 | 10.90 | 10.85 | 10.86 | 4,429 | -0.08(-0.75%) |
Oct 26, 2017 | 10.86 | 11.06 | 10.86 | 10.94 | 15,751 | +0.04(+0.38%) |
Oct 25, 2017 | 10.96 | 11.02 | 10.90 | 10.90 | 3,555 | -0.05(-0.46%) |
Oct 24, 2017 | 10.94 | 11.03 | 10.92 | 10.95 | 10,360 | +0.04(+0.34%) |
Oct 23, 2017 | 10.90 | 10.94 | 10.90 | 10.92 | 1,992 | -0.01(-0.06%) |
Oct 20, 2017 | 10.83 | 10.95 | 10.83 | 10.92 | 826 | +0.10(+0.90%) |
Oct 19, 2017 | 10.90 | 10.90 | 10.83 | 10.83 | 5,672 | +0.03(+0.25%) |
Oct 18, 2017 | 10.80 | 10.89 | 10.77 | 10.80 | 17,210 | -0.12(-1.09%) |
Oct 17, 2017 | 10.88 | 10.93 | 10.88 | 10.92 | 9,463 | +0.03(+0.25%) |
Oct 16, 2017 | 10.92 | 10.96 | 10.84 | 10.89 | 15,135 | +0.00(+0.00%) |
Oct 13, 2017 | 10.91 | 10.91 | 10.83 | 10.89 | 6,265 | +0.08(+0.76%) |
Oct 12, 2017 | 10.90 | 10.90 | 10.80 | 10.81 | 9,752 | -0.07(-0.62%) |
Oct 11, 2017 | 10.97 | 10.97 | 10.87 | 10.87 | 3,215 | -0.04(-0.39%) |
Oct 10, 2017 | 10.97 | 11.05 | 10.92 | 10.92 | 4,453 | -0.06(-0.58%) |
Oct 09, 2017 | 10.89 | 10.98 | 10.89 | 10.98 | 651 | -0.06(-0.58%) |
Oct 06, 2017 | 10.94 | 11.13 | 10.94 | 11.04 | 4,781 | +0.16(+1.43%) |
Oct 05, 2017 | 11.01 | 11.07 | 10.89 | 10.89 | 5,871 | -0.07(-0.67%) |
Oct 04, 2017 | 10.97 | 11.06 | 10.96 | 10.96 | 17,473 | +0.05(+0.50%) |
Oct 03, 2017 | 10.89 | 10.93 | 10.87 | 10.91 | 6,509 | +0.03(+0.25%) |
Oct 02, 2017 | 10.87 | 10.89 | 10.87 | 10.88 | 6,821 | -0.11(-1.00%) |
Sep 29, 2017 | 10.99 | 11.09 | 10.92 | 10.99 | 17,854 | +0.14(+1.26%) |
Sep 28, 2017 | 10.81 | 10.85 | 10.81 | 10.85 | 3,797 | +0.05(+0.51%) |
Sep 27, 2017 | 10.73 | 10.82 | 10.73 | 10.80 | 11,361 | +0.09(+0.85%) |
Sep 26, 2017 | 10.65 | 10.71 | 10.63 | 10.71 | 3,604 | +0.04(+0.33%) |
Sep 25, 2017 | 10.53 | 10.67 | 10.53 | 10.67 | 12,584 | +0.09(+0.87%) |
Sep 22, 2017 | 10.54 | 10.60 | 10.54 | 10.58 | 6,367 | -0.02(-0.17%) |
Sep 21, 2017 | 10.59 | 10.60 | 10.59 | 10.60 | 15,350 | +0.01(+0.09%) |
Sep 20, 2017 | 10.55 | 10.60 | 10.55 | 10.59 | 3,074 | +0.03(+0.26%) |
Sep 19, 2017 | 10.56 | 10.56 | 10.52 | 10.56 | 15,718 | +0.03(+0.26%) |
Sep 18, 2017 | 10.49 | 10.55 | 10.49 | 10.53 | 13,941 | +0.02(+0.17%) |
Sep 15, 2017 | 10.52 | 10.52 | 10.51 | 10.51 | 12,181 | +0.00(+0.00%) |
Sep 14, 2017 | 10.46 | 10.51 | 10.46 | 10.51 | 8,348 | +0.06(+0.61%) |
Sep 13, 2017 | 10.45 | 10.48 | 10.42 | 10.45 | 15,176 | -0.04(-0.34%) |
Sep 12, 2017 | 10.47 | 10.49 | 10.46 | 10.49 | 18,429 | +0.02(+0.17%) |
Sep 11, 2017 | 10.39 | 10.47 | 10.39 | 10.47 | 10,871 | +0.04(+0.43%) |
Sep 08, 2017 | 10.39 | 10.44 | 10.38 | 10.42 | 15,162 | +0.04(+0.43%) |
Sep 07, 2017 | 10.43 | 10.44 | 10.35 | 10.38 | 12,097 | -0.03(-0.26%) |
Sep 06, 2017 | 10.37 | 10.41 | 10.29 | 10.41 | 16,052 | +0.05(+0.52%) |
Sep 05, 2017 | 10.40 | 10.42 | 10.29 | 10.35 | 12,195 | -0.08(-0.77%) |
Sep 01, 2017 | 10.44 | 10.42 | 10.43 | 4,911 | +0.01(+0.09%) | |
Aug 31, 2017 | 10.36 | 10.43 | 10.36 | 10.42 | 7,728 | +0.04(+0.43%) |
Aug 30, 2017 | 10.32 | 10.39 | 10.32 | 10.38 | 38,079 | +0.00(+0.00%) |
Aug 29, 2017 | 10.31 | 10.38 | 10.29 | 10.38 | 12,312 | +0.03(+0.26%) |
Aug 28, 2017 | 10.47 | 10.47 | 10.31 | 10.35 | 6,964 | +0.03(+0.26%) |
Aug 25, 2017 | 10.35 | 10.35 | 10.28 | 10.32 | 8,369 | -0.03(-0.26%) |
Aug 24, 2017 | 10.39 | 10.40 | 10.33 | 10.35 | 2,684 | -0.00(-0.03%) |
Aug 23, 2017 | 10.38 | 10.38 | 10.35 | 10.36 | 4,004 | -0.03(-0.26%) |
Aug 22, 2017 | 10.35 | 10.40 | 10.32 | 10.38 | 23,087 | +0.05(+0.47%) |
Aug 21, 2017 | 10.32 | 10.34 | 10.27 | 10.33 | 4,626 | +0.04(+0.35%) |
Aug 18, 2017 | 10.20 | 10.30 | 10.20 | 10.30 | 39,112 | +0.10(+0.96%) |
Aug 17, 2017 | 10.26 | 10.26 | 10.20 | 10.20 | 14,419 | -0.08(-0.78%) |
Aug 16, 2017 | 10.27 | 10.32 | 10.25 | 10.28 | 16,073 | +0.03(+0.26%) |
Aug 15, 2017 | 10.29 | 10.29 | 10.24 | 10.25 | 12,029 | -0.02(-0.17%) |
Aug 14, 2017 | 10.18 | 10.31 | 10.18 | 10.27 | 11,916 | +0.10(+0.97%) |
Aug 11, 2017 | 10.11 | 10.23 | 10.10 | 10.17 | 22,612 | +0.06(+0.62%) |
Aug 10, 2017 | 10.41 | 10.41 | 10.11 | 10.11 | 22,639 | -0.30(-2.84%) |
Aug 09, 2017 | 10.48 | 10.48 | 10.34 | 10.41 | 17,479 | -0.10(-0.94%) |
Aug 08, 2017 | 10.54 | 10.54 | 10.49 | 10.50 | 9,793 | -0.02(-0.17%) |
Aug 07, 2017 | 10.48 | 10.53 | 10.48 | 10.52 | 11,440 | +0.03(+0.26%) |
Aug 04, 2017 | 10.51 | 10.51 | 10.48 | 10.49 | 16,294 | +0.01(+0.09%) |
Aug 03, 2017 | 10.56 | 10.56 | 10.46 | 10.49 | 21,839 | -0.07(-0.64%) |
Aug 02, 2017 | 10.54 | 10.57 | 10.54 | 10.55 | 1,934 | +0.00(+0.05%) |