Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.18 | 10.25 | 10.18 | 10.24 | 25,930 | +0.02(+0.20%) |
Aug 30, 2017 | 10.21 | 10.22 | 10.18 | 10.22 | 9,800 | +0.02(+0.20%) |
Aug 29, 2017 | 10.17 | 10.20 | 10.15 | 10.20 | 9,300 | +0.00(+0.00%) |
Aug 28, 2017 | 10.17 | 10.20 | 10.17 | 10.20 | 3,125 | +0.03(+0.29%) |
Aug 25, 2017 | 10.17 | 10.17 | 10.17 | 10.17 | 3,247 | +0.00(+0.00%) |
Aug 24, 2017 | 10.18 | 10.18 | 10.17 | 10.17 | 3,550 | -0.01(-0.10%) |
Aug 23, 2017 | 10.16 | 10.19 | 10.14 | 10.18 | 14,250 | -0.02(-0.20%) |
Aug 22, 2017 | 10.20 | 10.20 | 10.19 | 10.20 | 10,000 | +0.04(+0.39%) |
Aug 21, 2017 | 10.16 | 10.16 | 10.16 | 10.16 | 6,000 | +0.01(+0.10%) |
Aug 18, 2017 | 10.16 | 10.16 | 10.15 | 10.15 | 3,250 | -0.01(-0.10%) |
Aug 17, 2017 | 10.19 | 10.19 | 10.15 | 10.16 | 9,840 | -0.04(-0.39%) |
Aug 16, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 700 | -0.02(-0.20%) |
Aug 15, 2017 | 10.20 | 10.22 | 10.20 | 10.22 | 4,800 | +0.00(+0.00%) |
Aug 14, 2017 | 10.20 | 10.22 | 10.20 | 10.22 | 3,500 | +0.03(+0.29%) |
Aug 11, 2017 | 10.16 | 10.19 | 10.16 | 10.19 | 4,500 | +0.00(+0.00%) |
Aug 10, 2017 | 10.20 | 10.22 | 10.19 | 10.19 | 4,500 | -0.01(-0.10%) |
Aug 09, 2017 | 10.19 | 10.25 | 10.18 | 10.20 | 17,016 | -0.03(-0.29%) |
Aug 08, 2017 | 10.20 | 10.24 | 10.20 | 10.23 | 15,000 | +0.03(+0.29%) |
Aug 04, 2017 | 10.20 | 10.20 | 10.15 | 10.20 | 7,800 | +0.00(+0.00%) |
Aug 02, 2017 | 10.20 | 10.20 | 10.20 | 0 | -0.02(-0.20%) | |
Aug 01, 2017 | 10.22 | 10.22 | 10.22 | 10.22 | 1,000 | +0.00(+0.00%) |
Jul 31, 2017 | 10.22 | 10.22 | 10.22 | 10.22 | 200 | +0.01(+0.10%) |
Jul 28, 2017 | 10.21 | 10.21 | 10.21 | 10.21 | 2,000 | -0.01(-0.10%) |
Jul 27, 2017 | 10.20 | 10.22 | 10.15 | 10.22 | 10,331 | +0.02(+0.20%) |
Jul 26, 2017 | 10.21 | 10.21 | 10.20 | 10.20 | 8,300 | -0.01(-0.10%) |
Jul 25, 2017 | 10.20 | 10.23 | 10.20 | 10.21 | 4,805 | +0.01(+0.10%) |
Jul 24, 2017 | 10.20 | 10.23 | 10.20 | 10.20 | 7,800 | +0.00(+0.00%) |
Jul 21, 2017 | 10.19 | 10.20 | 10.18 | 10.20 | 10,500 | +0.01(+0.10%) |
Jul 20, 2017 | 10.20 | 10.20 | 10.19 | 10.19 | 6,400 | -0.02(-0.20%) |
Jul 19, 2017 | 10.20 | 10.23 | 10.20 | 10.21 | 8,847 | +0.01(+0.10%) |
Jul 18, 2017 | 10.21 | 10.21 | 10.20 | 10.20 | 3,600 | -0.01(-0.10%) |
Jul 17, 2017 | 10.24 | 10.24 | 10.20 | 10.21 | 21,839 | -0.01(-0.10%) |
Jul 14, 2017 | 10.22 | 10.22 | 10.20 | 10.22 | 4,484 | +0.00(+0.00%) |
Jul 13, 2017 | 10.25 | 10.25 | 10.22 | 10.22 | 3,353 | -0.02(-0.20%) |
Jul 12, 2017 | 10.22 | 10.24 | 10.22 | 10.24 | 2,615 | +0.02(+0.20%) |
Jul 11, 2017 | 10.25 | 10.25 | 10.22 | 10.22 | 4,555 | +0.02(+0.20%) |
Jul 10, 2017 | 10.17 | 10.20 | 10.16 | 10.20 | 27,566 | +0.02(+0.20%) |
Jul 07, 2017 | 10.20 | 10.20 | 10.18 | 10.18 | 5,300 | -0.02(-0.20%) |
Jul 06, 2017 | 10.16 | 10.20 | 10.16 | 10.20 | 5,184 | +0.02(+0.20%) |
Jul 05, 2017 | 10.23 | 10.23 | 10.18 | 10.18 | 13,800 | -0.06(-0.59%) |
Jul 04, 2017 | 10.20 | 10.24 | 10.20 | 10.24 | 5,000 | +0.04(+0.39%) |
Jul 03, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 10.18 | 10.20 | 10.15 | 10.20 | 5,200 | +0.00(+0.00%) |
Jun 29, 2017 | 10.20 | 10.20 | 10.15 | 10.20 | 12,425 | +0.02(+0.20%) |
Jun 28, 2017 | 10.19 | 10.15 | 10.18 | 28,600 | -0.07(-0.68%) | |
Jun 27, 2017 | 10.27 | 10.28 | 10.25 | 10.25 | 11,975 | -0.01(-0.10%) |
Jun 26, 2017 | 10.25 | 10.26 | 10.25 | 10.26 | 7,151 | +0.02(+0.20%) |
Jun 23, 2017 | 10.24 | 10.24 | 10.20 | 10.24 | 48,212 | +0.00(+0.00%) |
Jun 22, 2017 | 10.23 | 10.24 | 10.23 | 10.24 | 3,600 | +0.01(+0.10%) |
Jun 21, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 400 | -0.02(-0.20%) |
Jun 20, 2017 | 10.24 | 10.25 | 10.24 | 10.25 | 10,652 | +0.02(+0.20%) |
Jun 19, 2017 | 10.22 | 10.23 | 10.21 | 10.23 | 4,000 | +0.01(+0.10%) |
Jun 16, 2017 | 10.22 | 10.22 | 10.22 | 10.22 | 490 | -0.01(-0.10%) |
Jun 15, 2017 | 10.23 | 10.24 | 10.23 | 10.23 | 9,000 | -0.01(-0.10%) |
Jun 14, 2017 | 10.24 | 10.24 | 10.24 | 10.24 | 3,600 | +0.02(+0.20%) |
Jun 13, 2017 | 10.24 | 10.24 | 10.20 | 10.22 | 12,700 | +0.00(+0.00%) |
Jun 12, 2017 | 10.23 | 10.23 | 10.20 | 10.22 | 8,840 | -0.05(-0.49%) |
Jun 09, 2017 | 10.25 | 10.27 | 10.25 | 10.27 | 3,900 | +0.03(+0.29%) |
Jun 08, 2017 | 10.20 | 10.24 | 10.19 | 10.24 | 9,730 | +0.01(+0.10%) |
Jun 07, 2017 | 10.22 | 10.23 | 10.22 | 10.23 | 3,800 | -0.01(-0.10%) |
Jun 06, 2017 | 10.22 | 10.28 | 10.20 | 10.24 | 18,130 | +0.00(+0.00%) |
Jun 05, 2017 | 10.23 | 10.25 | 10.20 | 10.24 | 4,050 | +0.00(+0.00%) |
Jun 02, 2017 | 10.25 | 10.25 | 10.24 | 10.24 | 5,190 | -0.03(-0.29%) |