Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.49 | 10.57 | 10.49 | 10.53 | 65,218 | +0.01(+0.14%) |
Nov 29, 2017 | 10.50 | 10.52 | 10.44 | 10.52 | 27,978 | -0.01(-0.07%) |
Nov 28, 2017 | 10.53 | 10.55 | 10.51 | 10.53 | 25,086 | -0.04(-0.35%) |
Nov 27, 2017 | 10.54 | 10.62 | 10.53 | 10.56 | 29,742 | +0.04(+0.35%) |
Nov 24, 2017 | 10.52 | 10.63 | 10.52 | 10.53 | 7,570 | +0.02(+0.21%) |
Nov 22, 2017 | 10.56 | 10.56 | 10.50 | 10.50 | 34,065 | -0.08(-0.78%) |
Nov 21, 2017 | 10.53 | 10.60 | 10.53 | 10.59 | 40,603 | +0.07(+0.64%) |
Nov 20, 2017 | 10.66 | 10.66 | 10.52 | 10.52 | 64,276 | -0.16(-1.47%) |
Nov 17, 2017 | 10.67 | 10.68 | 10.67 | 10.68 | 2,801 | +0.01(+0.07%) |
Nov 16, 2017 | 10.64 | 10.67 | 10.64 | 10.67 | 9,409 | +0.02(+0.15%) |
Nov 15, 2017 | 10.65 | 10.67 | 10.64 | 10.65 | 39,084 | +0.00(+0.02%) |
Nov 14, 2017 | 10.64 | 10.65 | 10.64 | 10.65 | 4,968 | -0.00(-0.02%) |
Nov 13, 2017 | 10.60 | 10.65 | 10.60 | 10.65 | 12,299 | +0.04(+0.42%) |
Nov 10, 2017 | 10.63 | 10.63 | 10.61 | 10.61 | 3,934 | -0.05(-0.43%) |
Nov 09, 2017 | 10.67 | 10.67 | 10.64 | 10.65 | 2,012 | -0.01(-0.13%) |
Nov 08, 2017 | 10.67 | 10.68 | 10.67 | 10.67 | 8,684 | -0.00(-0.00%) |
Nov 07, 2017 | 10.65 | 10.67 | 10.64 | 10.67 | 11,089 | +0.04(+0.35%) |
Nov 06, 2017 | 10.75 | 10.75 | 10.60 | 10.63 | 13,288 | -0.12(-1.11%) |
Nov 03, 2017 | 10.63 | 10.75 | 10.61 | 10.75 | 12,750 | +0.11(+1.05%) |
Nov 02, 2017 | 10.65 | 10.67 | 10.62 | 10.64 | 5,835 | -0.04(-0.42%) |
Nov 01, 2017 | 10.62 | 10.68 | 10.60 | 10.68 | 8,488 | +0.08(+0.79%) |
Oct 31, 2017 | 10.59 | 10.62 | 10.59 | 10.60 | 5,825 | -0.00(-0.02%) |
Oct 30, 2017 | 10.59 | 10.64 | 10.59 | 10.60 | 3,873 | +0.03(+0.28%) |
Oct 27, 2017 | 10.57 | 10.59 | 10.57 | 10.57 | 9,980 | +0.00(+0.00%) |
Oct 26, 2017 | 10.65 | 10.66 | 10.56 | 10.57 | 3,918 | -0.08(-0.74%) |
Oct 25, 2017 | 10.77 | 10.77 | 10.60 | 10.65 | 36,705 | -0.11(-0.99%) |
Oct 24, 2017 | 10.74 | 10.81 | 10.74 | 10.76 | 17,787 | -0.02(-0.22%) |
Oct 23, 2017 | 10.76 | 10.80 | 10.75 | 10.78 | 5,449 | +0.00(+0.00%) |
Oct 20, 2017 | 10.82 | 10.82 | 10.78 | 10.78 | 12,712 | -0.06(-0.60%) |
Oct 19, 2017 | 10.82 | 10.86 | 10.81 | 10.84 | 6,460 | +0.04(+0.33%) |
Oct 18, 2017 | 10.79 | 10.83 | 10.78 | 10.81 | 23,027 | -0.01(-0.07%) |
Oct 17, 2017 | 10.85 | 10.85 | 10.82 | 10.82 | 5,543 | -0.05(-0.45%) |
Oct 16, 2017 | 10.85 | 10.88 | 10.85 | 10.87 | 5,088 | +0.02(+0.18%) |
Oct 13, 2017 | 10.83 | 10.85 | 10.83 | 10.85 | 24,463 | +0.01(+0.14%) |
Oct 12, 2017 | 10.88 | 10.88 | 10.82 | 10.83 | 5,767 | -0.05(-0.48%) |
Oct 11, 2017 | 10.87 | 10.90 | 10.86 | 10.88 | 4,142 | +0.01(+0.14%) |
Oct 10, 2017 | 10.86 | 10.87 | 10.85 | 10.87 | 4,221 | +0.02(+0.20%) |
Oct 09, 2017 | 10.96 | 10.96 | 10.82 | 10.85 | 2,302 | -0.01(-0.06%) |
Oct 06, 2017 | 10.84 | 10.86 | 10.81 | 10.85 | 4,912 | -0.00(-0.03%) |
Oct 05, 2017 | 10.86 | 10.86 | 10.84 | 10.86 | 4,067 | +0.02(+0.17%) |
Oct 04, 2017 | 10.89 | 10.93 | 10.82 | 10.84 | 48,115 | -0.07(-0.68%) |
Oct 03, 2017 | 10.91 | 10.94 | 10.88 | 10.91 | 6,861 | +0.01(+0.14%) |
Oct 02, 2017 | 10.88 | 10.99 | 10.85 | 10.90 | 12,270 | +0.01(+0.14%) |
Sep 29, 2017 | 10.85 | 10.88 | 10.85 | 10.88 | 4,972 | +0.04(+0.34%) |
Sep 28, 2017 | 10.89 | 10.89 | 10.83 | 10.85 | 14,866 | -0.04(-0.41%) |
Sep 27, 2017 | 10.98 | 10.98 | 10.88 | 10.89 | 9,309 | -0.10(-0.94%) |
Sep 26, 2017 | 11.08 | 11.08 | 10.99 | 10.99 | 29,593 | -0.08(-0.74%) |
Sep 25, 2017 | 10.90 | 11.08 | 10.84 | 11.08 | 11,625 | +0.18(+1.63%) |
Sep 22, 2017 | 10.78 | 10.90 | 10.73 | 10.90 | 16,516 | +0.14(+1.31%) |
Sep 21, 2017 | 10.82 | 10.88 | 10.75 | 10.76 | 35,448 | -0.05(-0.47%) |
Sep 20, 2017 | 10.84 | 10.86 | 10.81 | 10.81 | 8,519 | -0.01(-0.14%) |
Sep 19, 2017 | 10.87 | 10.87 | 10.82 | 10.82 | 4,564 | -0.02(-0.20%) |
Sep 18, 2017 | 10.87 | 10.87 | 10.85 | 10.85 | 5,561 | -0.02(-0.20%) |
Sep 15, 2017 | 10.84 | 10.89 | 10.84 | 10.87 | 3,709 | +0.03(+0.27%) |
Sep 14, 2017 | 10.84 | 10.86 | 10.82 | 10.84 | 3,587 | +0.01(+0.07%) |
Sep 13, 2017 | 10.85 | 10.88 | 10.80 | 10.83 | 14,907 | -0.03(-0.30%) |
Sep 12, 2017 | 10.83 | 10.86 | 10.83 | 10.86 | 9,289 | +0.04(+0.37%) |
Sep 11, 2017 | 10.82 | 10.85 | 10.82 | 10.82 | 7,780 | +0.01(+0.07%) |
Sep 08, 2017 | 10.82 | 10.85 | 10.82 | 10.82 | 6,312 | +0.00(+0.00%) |
Sep 07, 2017 | 10.80 | 10.87 | 10.80 | 10.82 | 11,222 | +0.01(+0.07%) |
Sep 06, 2017 | 10.80 | 10.85 | 10.80 | 10.81 | 9,718 | +0.01(+0.07%) |
Sep 05, 2017 | 10.79 | 10.87 | 10.79 | 10.80 | 12,497 | +0.00(+0.02%) |