Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.20 | 10.20 | 10.20 | 120 | +0.05(+0.49%) | |
Nov 29, 2017 | 10.21 | 10.21 | 10.14 | 10.15 | 26,081 | -0.05(-0.49%) |
Nov 28, 2017 | 10.14 | 10.20 | 10.14 | 10.20 | 20,520 | +0.01(+0.10%) |
Nov 27, 2017 | 10.18 | 10.21 | 10.14 | 10.19 | 28,802 | +0.02(+0.20%) |
Nov 24, 2017 | 10.17 | 10.17 | 10.14 | 10.17 | 9,285 | +0.03(+0.30%) |
Nov 23, 2017 | 10.18 | 10.18 | 10.14 | 10.14 | 9,490 | -0.03(-0.29%) |
Nov 22, 2017 | 10.17 | 10.17 | 10.17 | 10.17 | 5,380 | +0.00(+0.00%) |
Nov 21, 2017 | 10.16 | 10.18 | 10.14 | 10.17 | 13,406 | +0.03(+0.30%) |
Nov 20, 2017 | 10.15 | 10.18 | 10.13 | 10.14 | 30,307 | +0.01(+0.10%) |
Nov 17, 2017 | 10.13 | 10.13 | 10.11 | 10.13 | 39,140 | -0.02(-0.20%) |
Nov 16, 2017 | 10.15 | 10.15 | 10.13 | 10.15 | 12,623 | +0.00(+0.00%) |
Nov 15, 2017 | 10.12 | 10.15 | 10.12 | 10.15 | 1,550 | +0.03(+0.30%) |
Nov 14, 2017 | 10.14 | 10.14 | 10.12 | 10.12 | 5,200 | +0.00(+0.00%) |
Nov 13, 2017 | 10.11 | 10.12 | 10.11 | 10.12 | 29,450 | +0.02(+0.20%) |
Nov 10, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 12,849 | -0.01(-0.10%) |
Nov 09, 2017 | 10.11 | 10.11 | 10.10 | 10.11 | 63,348 | +0.00(+0.00%) |
Nov 08, 2017 | 10.09 | 10.11 | 10.09 | 10.11 | 39,300 | +0.00(+0.00%) |
Nov 07, 2017 | 10.12 | 10.12 | 10.11 | 10.11 | 24,920 | +0.02(+0.20%) |
Nov 06, 2017 | 10.09 | 10.09 | 10.09 | 10.09 | 2,000 | -0.03(-0.30%) |
Nov 03, 2017 | 10.12 | 10.12 | 10.12 | 10.12 | 8,013 | -0.01(-0.10%) |
Nov 01, 2017 | 10.13 | 10.13 | 10.13 | 91 | +0.01(+0.10%) | |
Oct 31, 2017 | 10.12 | 10.12 | 10.10 | 10.12 | 14,585 | +0.02(+0.20%) |
Oct 30, 2017 | 10.10 | 10.12 | 10.09 | 10.10 | 18,335 | +0.00(+0.00%) |
Oct 27, 2017 | 10.09 | 10.10 | 10.07 | 10.10 | 34,830 | +0.01(+0.10%) |
Oct 26, 2017 | 10.07 | 10.09 | 10.07 | 10.09 | 58,100 | +0.01(+0.10%) |
Oct 25, 2017 | 10.06 | 10.08 | 10.06 | 10.08 | 19,146 | +0.01(+0.10%) |
Oct 24, 2017 | 10.06 | 10.07 | 10.05 | 10.07 | 39,076 | +0.01(+0.10%) |
Oct 23, 2017 | 10.05 | 10.06 | 10.05 | 10.06 | 24,198 | +0.01(+0.10%) |
Oct 20, 2017 | 10.04 | 10.06 | 10.04 | 10.05 | 51,900 | +0.01(+0.10%) |
Oct 19, 2017 | 10.03 | 10.05 | 10.03 | 10.04 | 40,545 | +0.00(+0.00%) |
Oct 18, 2017 | 10.04 | 10.04 | 10.02 | 10.04 | 34,171 | +0.01(+0.10%) |
Oct 17, 2017 | 10.02 | 10.03 | 10.02 | 10.03 | 179,970 | +0.01(+0.10%) |
Oct 16, 2017 | 10.02 | 10.03 | 10.02 | 10.02 | 68,616 | +0.00(+0.00%) |
Oct 13, 2017 | 10.01 | 10.02 | 10.01 | 10.02 | 32,306 | +0.00(+0.00%) |
Oct 12, 2017 | 10.02 | 10.02 | 10.01 | 10.02 | 77,606 | -0.01(-0.10%) |
Oct 11, 2017 | 10.01 | 10.03 | 10.01 | 10.03 | 41,790 | +0.01(+0.10%) |
Oct 10, 2017 | 10.02 | 10.02 | 9.980 | 10.02 | 46,967 | +0.01(+0.10%) |
Oct 06, 2017 | 10.01 | 10.01 | 10.00 | 10.01 | 37,920 | +0.01(+0.10%) |
Oct 05, 2017 | 10.01 | 10.01 | 9.980 | 10.00 | 123,990 | -0.02(-0.20%) |
Oct 04, 2017 | 10.02 | 10.03 | 10.01 | 10.02 | 224,776 | +0.00(+0.00%) |
Oct 03, 2017 | 10.01 | 10.03 | 10.01 | 10.02 | 100,665 | +0.00(+0.00%) |
Oct 02, 2017 | 10.03 | 10.03 | 10.01 | 10.02 | 132,425 | -0.02(-0.20%) |
Sep 29, 2017 | 10.04 | 10.04 | 10.02 | 10.04 | 104,205 | +0.00(+0.00%) |
Sep 28, 2017 | 10.05 | 10.05 | 10.02 | 10.04 | 88,594 | -0.10(-0.99%) |
Sep 27, 2017 | 10.11 | 10.14 | 10.10 | 10.14 | 55,930 | +0.00(+0.00%) |
Sep 26, 2017 | 10.11 | 10.14 | 10.09 | 10.14 | 307,150 | -0.04(-0.39%) |
Sep 25, 2017 | 10.20 | 10.20 | 10.16 | 10.18 | 6,859 | -0.02(-0.20%) |
Sep 22, 2017 | 10.13 | 10.20 | 10.13 | 10.20 | 12,150 | +0.06(+0.59%) |
Sep 21, 2017 | 10.15 | 10.20 | 10.14 | 10.14 | 9,380 | -0.02(-0.20%) |
Sep 20, 2017 | 10.14 | 10.16 | 10.13 | 10.16 | 5,590 | +0.05(+0.49%) |
Sep 19, 2017 | 10.14 | 10.14 | 10.10 | 10.11 | 8,824 | -0.01(-0.10%) |
Sep 18, 2017 | 10.13 | 10.13 | 10.11 | 10.12 | 24,633 | +0.00(+0.00%) |
Sep 15, 2017 | 10.15 | 10.15 | 10.12 | 10.12 | 1,000 | -0.03(-0.30%) |
Sep 14, 2017 | 10.13 | 10.15 | 10.12 | 10.15 | 14,600 | +0.01(+0.10%) |
Sep 13, 2017 | 10.15 | 10.15 | 10.13 | 10.14 | 16,258 | +0.01(+0.10%) |
Sep 12, 2017 | 10.14 | 10.15 | 10.13 | 10.13 | 8,846 | -0.02(-0.20%) |
Sep 11, 2017 | 10.19 | 10.19 | 10.15 | 10.15 | 29,400 | -0.04(-0.39%) |
Sep 08, 2017 | 10.19 | 10.19 | 10.15 | 10.19 | 15,900 | -0.03(-0.29%) |
Sep 07, 2017 | 10.22 | 10.22 | 10.19 | 10.22 | 108,815 | +0.00(+0.00%) |
Sep 06, 2017 | 10.20 | 10.22 | 10.19 | 10.22 | 11,530 | +0.00(+0.00%) |
Sep 05, 2017 | 10.21 | 10.22 | 10.21 | 10.22 | 1,760 | +0.05(+0.49%) |