Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.23 | 10.26 | 10.20 | 10.20 | 117,239 | -0.03(-0.29%) |
Sep 28, 2017 | 10.25 | 10.27 | 10.20 | 10.23 | 109,464 | -0.02(-0.21%) |
Sep 27, 2017 | 10.31 | 10.34 | 10.23 | 10.25 | 192,069 | -0.09(-0.85%) |
Sep 26, 2017 | 10.35 | 10.38 | 10.34 | 10.34 | 56,876 | -0.01(-0.14%) |
Sep 25, 2017 | 10.35 | 10.37 | 10.33 | 10.35 | 112,658 | +0.02(+0.21%) |
Sep 22, 2017 | 10.38 | 10.44 | 10.31 | 10.33 | 150,342 | -0.04(-0.42%) |
Sep 21, 2017 | 10.38 | 10.40 | 10.32 | 10.38 | 86,809 | +0.04(+0.37%) |
Sep 20, 2017 | 10.37 | 10.42 | 10.34 | 10.34 | 55,214 | -0.05(-0.49%) |
Sep 19, 2017 | 10.39 | 10.43 | 10.39 | 10.39 | 38,173 | -0.01(-0.07%) |
Sep 18, 2017 | 10.47 | 10.48 | 10.39 | 10.39 | 108,632 | -0.08(-0.76%) |
Sep 15, 2017 | 10.49 | 10.53 | 10.47 | 10.47 | 76,352 | -0.01(-0.07%) |
Sep 14, 2017 | 10.42 | 10.48 | 10.42 | 10.48 | 85,474 | +0.04(+0.42%) |
Sep 13, 2017 | 10.41 | 10.45 | 10.41 | 10.44 | 32,718 | +0.01(+0.07%) |
Sep 12, 2017 | 10.42 | 10.45 | 10.39 | 10.43 | 54,055 | -0.01(-0.14%) |
Sep 11, 2017 | 10.43 | 10.46 | 10.39 | 10.45 | 98,136 | +0.02(+0.21%) |
Sep 08, 2017 | 10.37 | 10.42 | 10.37 | 10.42 | 59,355 | +0.04(+0.35%) |
Sep 07, 2017 | 10.39 | 10.40 | 10.34 | 10.39 | 68,925 | +0.03(+0.28%) |
Sep 06, 2017 | 10.34 | 10.37 | 10.32 | 10.36 | 57,319 | +0.06(+0.56%) |
Sep 05, 2017 | 10.34 | 10.37 | 10.29 | 10.30 | 59,194 | -0.02(-0.21%) |
Sep 01, 2017 | 10.28 | 10.32 | 10.26 | 10.32 | 80,814 | +0.07(+0.64%) |
Aug 31, 2017 | 10.28 | 10.30 | 10.25 | 10.26 | 71,131 | -0.03(-0.28%) |
Aug 30, 2017 | 10.34 | 10.34 | 10.23 | 10.29 | 83,635 | -0.03(-0.28%) |
Aug 29, 2017 | 10.34 | 10.37 | 10.30 | 10.31 | 88,832 | +0.04(+0.42%) |
Aug 28, 2017 | 10.34 | 10.34 | 10.27 | 10.27 | 79,127 | -0.04(-0.42%) |
Aug 25, 2017 | 10.34 | 10.34 | 10.29 | 10.31 | 38,602 | +0.01(+0.12%) |
Aug 24, 2017 | 10.29 | 10.34 | 10.29 | 10.30 | 87,904 | -0.03(-0.33%) |
Aug 23, 2017 | 10.29 | 10.34 | 10.27 | 10.34 | 96,144 | +0.07(+0.66%) |
Aug 22, 2017 | 10.25 | 10.28 | 10.23 | 10.27 | 82,953 | +0.04(+0.35%) |
Aug 21, 2017 | 10.18 | 10.23 | 10.15 | 10.23 | 39,008 | +0.05(+0.50%) |
Aug 18, 2017 | 10.11 | 10.18 | 10.11 | 10.18 | 130,148 | +0.07(+0.64%) |
Aug 17, 2017 | 10.07 | 10.14 | 10.07 | 10.12 | 116,839 | +0.04(+0.36%) |
Aug 16, 2017 | 10.07 | 10.10 | 10.02 | 10.08 | 99,798 | +0.04(+0.36%) |
Aug 15, 2017 | 10.10 | 10.10 | 10.02 | 10.05 | 62,567 | -0.05(-0.50%) |
Aug 14, 2017 | 10.10 | 10.12 | 10.06 | 10.10 | 78,270 | +0.03(+0.29%) |
Aug 11, 2017 | 9.930 | 10.12 | 9.822 | 10.07 | 205,861 | +0.01(+0.07%) |
Aug 10, 2017 | 10.10 | 10.10 | 10.02 | 10.06 | 123,091 | -0.04(-0.36%) |
Aug 09, 2017 | 10.14 | 10.18 | 10.00 | 10.10 | 122,754 | -0.04(-0.43%) |
Aug 08, 2017 | 10.13 | 10.17 | 10.12 | 10.14 | 67,527 | +0.00(+0.00%) |
Aug 07, 2017 | 10.20 | 10.25 | 10.14 | 10.14 | 107,939 | -0.08(-0.78%) |
Aug 04, 2017 | 10.28 | 10.33 | 10.21 | 10.22 | 93,529 | -0.06(-0.63%) |
Aug 03, 2017 | 10.36 | 10.38 | 10.28 | 10.28 | 94,393 | -0.06(-0.56%) |
Aug 02, 2017 | 10.35 | 10.36 | 10.31 | 10.34 | 41,597 | +0.00(+0.00%) |
Aug 01, 2017 | 10.29 | 10.34 | 10.29 | 10.34 | 62,911 | +0.07(+0.70%) |
Jul 31, 2017 | 10.25 | 10.28 | 10.24 | 10.27 | 84,810 | +0.01(+0.14%) |
Jul 28, 2017 | 10.18 | 10.25 | 10.18 | 10.25 | 64,113 | +0.07(+0.71%) |
Jul 27, 2017 | 10.16 | 10.20 | 10.15 | 10.18 | 74,538 | +0.01(+0.14%) |
Jul 26, 2017 | 10.11 | 10.17 | 10.11 | 10.17 | 47,543 | +0.07(+0.72%) |
Jul 25, 2017 | 10.15 | 10.15 | 10.10 | 10.10 | 114,696 | -0.06(-0.64%) |
Jul 24, 2017 | 10.16 | 10.16 | 10.12 | 10.16 | 65,395 | +0.00(+0.00%) |
Jul 21, 2017 | 10.18 | 10.18 | 10.15 | 10.16 | 83,565 | +0.04(+0.43%) |
Jul 20, 2017 | 10.13 | 10.13 | 10.12 | 10.12 | 37,063 | +0.01(+0.07%) |
Jul 19, 2017 | 10.15 | 10.15 | 10.10 | 10.11 | 81,985 | -0.03(-0.33%) |
Jul 18, 2017 | 10.11 | 10.14 | 10.09 | 10.14 | 79,571 | +0.05(+0.50%) |
Jul 17, 2017 | 10.11 | 10.11 | 10.07 | 10.09 | 42,631 | -0.01(-0.14%) |
Jul 14, 2017 | 10.08 | 10.14 | 10.08 | 10.11 | 100,417 | +0.04(+0.43%) |
Jul 13, 2017 | 10.04 | 10.07 | 10.03 | 10.07 | 77,729 | +0.05(+0.50%) |
Jul 12, 2017 | 10.01 | 10.03 | 9.993 | 10.02 | 92,188 | +0.04(+0.36%) |
Jul 11, 2017 | 9.943 | 9.986 | 9.936 | 9.979 | 87,683 | +0.02(+0.22%) |
Jul 10, 2017 | 9.900 | 9.965 | 9.900 | 9.957 | 130,355 | +0.06(+0.65%) |
Jul 07, 2017 | 9.922 | 9.950 | 9.893 | 9.893 | 125,566 | -0.04(-0.43%) |
Jul 06, 2017 | 9.972 | 9.972 | 9.900 | 9.936 | 113,975 | -0.06(-0.58%) |
Jul 05, 2017 | 9.986 | 9.993 | 9.914 | 9.993 | 82,577 | +0.01(+0.14%) |