Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 10.59 | 10.60 | 10.55 | 10.55 | 9,861 | -0.07(-0.67%) |
Jul 31, 2017 | 10.62 | 10.64 | 10.59 | 10.62 | 7,520 | +0.04(+0.42%) |
Jul 28, 2017 | 10.66 | 10.66 | 10.55 | 10.58 | 36,060 | -0.11(-1.05%) |
Jul 27, 2017 | 10.66 | 10.70 | 10.64 | 10.69 | 12,274 | +0.01(+0.13%) |
Jul 26, 2017 | 10.70 | 10.82 | 10.67 | 10.67 | 18,977 | +0.00(+0.00%) |
Jul 25, 2017 | 10.72 | 10.75 | 10.64 | 10.67 | 11,871 | +0.00(+0.00%) |
Jul 24, 2017 | 10.66 | 10.69 | 10.63 | 10.67 | 18,676 | -0.03(-0.25%) |
Jul 21, 2017 | 10.72 | 10.74 | 10.70 | 10.70 | 26,207 | -0.04(-0.42%) |
Jul 20, 2017 | 10.76 | 10.79 | 10.75 | 10.75 | 17,562 | +0.04(+0.34%) |
Jul 19, 2017 | 10.68 | 10.73 | 10.63 | 10.71 | 30,809 | +0.04(+0.42%) |
Jul 18, 2017 | 10.72 | 10.72 | 10.66 | 10.66 | 9,303 | +0.00(+0.00%) |
Jul 17, 2017 | 10.77 | 10.78 | 10.66 | 10.66 | 22,073 | -0.04(-0.42%) |
Jul 14, 2017 | 10.68 | 10.71 | 10.66 | 10.71 | 12,887 | +0.04(+0.42%) |
Jul 13, 2017 | 10.68 | 10.69 | 10.64 | 10.66 | 7,618 | -0.04(-0.42%) |
Jul 12, 2017 | 10.66 | 10.73 | 10.66 | 10.71 | 5,009 | +0.13(+1.27%) |
Jul 11, 2017 | 10.64 | 10.64 | 10.54 | 10.58 | 14,416 | -0.08(-0.76%) |
Jul 10, 2017 | 10.42 | 10.67 | 10.42 | 10.66 | 49,309 | +0.14(+1.36%) |
Jul 07, 2017 | 10.57 | 10.60 | 10.49 | 10.51 | 24,569 | -0.01(-0.09%) |
Jul 06, 2017 | 10.61 | 10.61 | 10.52 | 10.52 | 15,852 | -0.05(-0.51%) |
Jul 05, 2017 | 10.75 | 10.82 | 10.56 | 10.58 | 38,121 | -0.30(-2.72%) |
Jul 03, 2017 | 10.82 | 10.87 | 10.69 | 10.87 | 8,469 | +0.10(+0.91%) |
Jun 30, 2017 | 11.00 | 11.00 | 10.74 | 10.77 | 15,634 | +0.08(+0.75%) |
Jun 29, 2017 | 10.65 | 10.71 | 10.64 | 10.69 | 11,384 | +0.07(+0.67%) |
Jun 28, 2017 | 10.65 | 10.65 | 10.62 | 10.62 | 4,412 | +0.02(+0.17%) |
Jun 27, 2017 | 10.66 | 10.75 | 10.60 | 10.60 | 10,458 | -0.01(-0.08%) |
Jun 26, 2017 | 10.67 | 10.67 | 10.59 | 10.61 | 18,113 | +0.00(+0.00%) |
Jun 23, 2017 | 10.75 | 10.77 | 10.59 | 10.61 | 2,147 | +0.05(+0.50%) |
Jun 22, 2017 | 10.63 | 10.64 | 10.56 | 10.56 | 11,339 | -0.07(-0.67%) |
Jun 21, 2017 | 10.62 | 10.64 | 10.62 | 10.63 | 8,973 | +0.01(+0.09%) |
Jun 20, 2017 | 10.63 | 10.66 | 10.62 | 10.62 | 12,386 | -0.04(-0.42%) |
Jun 19, 2017 | 10.69 | 10.71 | 10.63 | 10.66 | 23,719 | +0.01(+0.10%) |
Jun 16, 2017 | 10.59 | 10.73 | 10.59 | 10.65 | 2,938 | -0.05(-0.43%) |
Jun 15, 2017 | 10.75 | 10.76 | 10.65 | 10.70 | 5,977 | -0.05(-0.50%) |
Jun 14, 2017 | 10.75 | 10.77 | 10.74 | 10.75 | 10,956 | +0.04(+0.42%) |
Jun 13, 2017 | 10.68 | 10.71 | 10.66 | 10.71 | 9,118 | +0.09(+0.82%) |
Jun 12, 2017 | 10.55 | 10.62 | 10.55 | 10.62 | 3,041 | +0.04(+0.33%) |
Jun 09, 2017 | 10.60 | 10.61 | 10.56 | 10.59 | 6,244 | -0.03(-0.24%) |
Jun 08, 2017 | 10.58 | 10.61 | 10.57 | 10.61 | 2,874 | +0.06(+0.57%) |
Jun 07, 2017 | 10.63 | 10.63 | 10.55 | 10.55 | 9,541 | -0.04(-0.37%) |
Jun 06, 2017 | 10.54 | 10.59 | 10.54 | 10.59 | 4,721 | +0.03(+0.29%) |
Jun 05, 2017 | 10.66 | 10.66 | 10.56 | 10.56 | 9,284 | -0.10(-0.90%) |
Jun 02, 2017 | 10.61 | 10.67 | 10.61 | 10.66 | 13,248 | +0.06(+0.58%) |