Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.36 | 10.36 | 10.32 | 10.34 | 169,249 | -0.05(-0.48%) |
Oct 30, 2017 | 10.35 | 10.41 | 10.35 | 10.39 | 454,895 | +0.02(+0.19%) |
Oct 27, 2017 | 10.32 | 10.38 | 10.30 | 10.37 | 450,500 | +0.05(+0.48%) |
Oct 26, 2017 | 10.38 | 10.39 | 10.31 | 10.32 | 378,764 | -0.08(-0.77%) |
Oct 25, 2017 | 10.39 | 10.43 | 10.36 | 10.40 | 677,600 | +0.00(+0.00%) |
Oct 24, 2017 | 10.40 | 10.43 | 10.37 | 10.40 | 311,948 | -0.05(-0.48%) |
Oct 23, 2017 | 10.37 | 10.45 | 10.37 | 10.45 | 281,628 | +0.01(+0.10%) |
Oct 20, 2017 | 10.42 | 10.47 | 10.40 | 10.44 | 383,576 | -0.07(-0.67%) |
Oct 19, 2017 | 10.46 | 10.51 | 10.46 | 10.51 | 202,203 | +0.08(+0.77%) |
Oct 18, 2017 | 10.42 | 10.46 | 10.42 | 10.43 | 329,375 | -0.05(-0.48%) |
Oct 17, 2017 | 10.45 | 10.49 | 10.45 | 10.48 | 304,116 | -0.06(-0.57%) |
Oct 16, 2017 | 10.61 | 10.64 | 10.52 | 10.54 | 400,887 | -0.06(-0.57%) |
Oct 13, 2017 | 10.59 | 10.62 | 10.58 | 10.60 | 263,461 | +0.07(+0.66%) |
Oct 12, 2017 | 10.55 | 10.56 | 10.52 | 10.53 | 369,990 | -0.01(-0.09%) |
Oct 11, 2017 | 10.51 | 10.55 | 10.47 | 10.54 | 370,654 | +0.02(+0.19%) |
Oct 10, 2017 | 10.51 | 10.55 | 10.51 | 10.52 | 601,734 | +0.05(+0.48%) |
Oct 09, 2017 | 10.46 | 10.48 | 10.44 | 10.47 | 439,407 | +0.08(+0.77%) |
Oct 06, 2017 | 10.32 | 10.40 | 10.27 | 10.39 | 635,359 | +0.05(+0.48%) |
Oct 05, 2017 | 10.41 | 10.41 | 10.33 | 10.34 | 293,435 | -0.06(-0.58%) |
Oct 04, 2017 | 10.40 | 10.42 | 10.37 | 10.40 | 288,097 | +0.03(+0.29%) |
Oct 03, 2017 | 10.37 | 10.40 | 10.36 | 10.37 | 572,469 | +0.01(+0.10%) |
Oct 02, 2017 | 10.39 | 10.45 | 10.36 | 10.36 | 754,435 | -0.08(-0.77%) |
Sep 29, 2017 | 10.48 | 10.48 | 10.43 | 10.44 | 410,927 | -0.04(-0.38%) |
Sep 28, 2017 | 10.47 | 10.51 | 10.44 | 10.48 | 221,499 | +0.03(+0.29%) |
Sep 27, 2017 | 10.48 | 10.51 | 10.41 | 10.45 | 448,145 | -0.12(-1.14%) |
Sep 26, 2017 | 10.59 | 10.62 | 10.56 | 10.57 | 896,197 | -0.09(-0.84%) |
Sep 25, 2017 | 10.52 | 10.68 | 10.52 | 10.66 | 580,504 | +0.10(+0.95%) |
Sep 22, 2017 | 10.54 | 10.57 | 10.53 | 10.56 | 362,991 | +0.05(+0.48%) |
Sep 21, 2017 | 10.50 | 10.54 | 10.48 | 10.51 | 766,651 | -0.09(-0.85%) |
Sep 20, 2017 | 10.68 | 10.72 | 10.55 | 10.60 | 613,467 | -0.07(-0.66%) |
Sep 19, 2017 | 10.65 | 10.69 | 10.63 | 10.67 | 482,885 | +0.03(+0.28%) |
Sep 18, 2017 | 10.68 | 10.69 | 10.61 | 10.64 | 444,709 | -0.12(-1.12%) |
Sep 15, 2017 | 10.81 | 10.81 | 10.75 | 10.76 | 265,422 | -0.04(-0.37%) |
Sep 14, 2017 | 10.77 | 10.82 | 10.77 | 10.80 | 417,442 | +0.04(+0.37%) |
Sep 13, 2017 | 10.86 | 10.86 | 10.76 | 10.76 | 359,701 | -0.11(-1.01%) |
Sep 12, 2017 | 10.79 | 10.87 | 10.79 | 10.87 | 580,837 | +0.06(+0.56%) |
Sep 11, 2017 | 10.88 | 10.90 | 10.80 | 10.81 | 541,033 | -0.18(-1.64%) |
Sep 08, 2017 | 11.01 | 11.01 | 10.96 | 10.99 | 329,917 | -0.01(-0.09%) |
Sep 07, 2017 | 10.95 | 11.02 | 10.94 | 11.00 | 449,492 | +0.11(+1.01%) |
Sep 06, 2017 | 10.95 | 10.95 | 10.86 | 10.89 | 518,033 | -0.06(-0.55%) |
Sep 05, 2017 | 10.88 | 10.98 | 10.86 | 10.95 | 638,524 | +0.13(+1.20%) |
Sep 01, 2017 | 10.81 | 10.83 | 10.74 | 10.82 | 588,481 | +0.03(+0.28%) |
Aug 31, 2017 | 10.68 | 10.80 | 10.67 | 10.79 | 310,376 | +0.12(+1.12%) |
Aug 30, 2017 | 10.67 | 10.69 | 10.65 | 10.67 | 336,837 | +0.00(+0.00%) |
Aug 29, 2017 | 10.78 | 10.80 | 10.64 | 10.67 | 562,882 | -0.02(-0.19%) |
Aug 28, 2017 | 10.57 | 10.71 | 10.57 | 10.69 | 858,304 | +0.17(+1.62%) |
Aug 25, 2017 | 10.52 | 10.55 | 10.41 | 10.52 | 397,038 | +0.03(+0.29%) |
Aug 24, 2017 | 10.50 | 10.52 | 10.47 | 10.49 | 171,909 | -0.03(-0.29%) |
Aug 23, 2017 | 10.51 | 10.53 | 10.49 | 10.52 | 197,505 | +0.04(+0.38%) |
Aug 22, 2017 | 10.50 | 10.51 | 10.45 | 10.48 | 256,526 | -0.05(-0.47%) |
Aug 21, 2017 | 10.52 | 10.55 | 10.51 | 10.53 | 421,611 | +0.03(+0.29%) |
Aug 18, 2017 | 10.59 | 10.60 | 10.47 | 10.50 | 335,143 | +0.00(+0.00%) |
Aug 17, 2017 | 10.50 | 10.52 | 10.46 | 10.50 | 393,231 | +0.04(+0.38%) |
Aug 16, 2017 | 10.35 | 10.47 | 10.35 | 10.46 | 650,972 | +0.09(+0.87%) |
Aug 15, 2017 | 10.36 | 10.40 | 10.34 | 10.37 | 312,785 | -0.09(-0.86%) |
Aug 14, 2017 | 10.49 | 10.49 | 10.44 | 10.46 | 286,690 | -0.08(-0.76%) |
Aug 11, 2017 | 10.50 | 10.55 | 10.48 | 10.54 | 675,095 | +0.05(+0.48%) |
Aug 10, 2017 | 10.46 | 10.50 | 10.46 | 10.49 | 689,891 | +0.09(+0.87%) |
Aug 09, 2017 | 10.36 | 10.43 | 10.36 | 10.40 | 453,493 | +0.12(+1.17%) |
Aug 08, 2017 | 10.28 | 10.30 | 10.20 | 10.28 | 535,881 | +0.03(+0.29%) |
Aug 07, 2017 | 10.23 | 10.26 | 10.23 | 10.25 | 295,522 | +0.00(+0.00%) |
Aug 04, 2017 | 10.27 | 10.28 | 10.22 | 10.25 | 300,792 | -0.09(-0.87%) |
Aug 03, 2017 | 10.28 | 10.36 | 10.28 | 10.34 | 427,383 | +0.02(+0.19%) |
Aug 02, 2017 | 10.33 | 10.37 | 10.30 | 10.32 | 383,756 | -0.02(-0.19%) |