Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.73 | 10.73 | 10.71 | 10.73 | 228,492 | +0.00(+0.00%) |
Sep 28, 2017 | 10.71 | 10.73 | 10.67 | 10.73 | 259,153 | +0.02(+0.21%) |
Sep 27, 2017 | 10.69 | 10.72 | 10.66 | 10.71 | 255,252 | +0.00(+0.04%) |
Sep 26, 2017 | 10.68 | 10.73 | 10.63 | 10.70 | 427,645 | +0.04(+0.34%) |
Sep 25, 2017 | 10.69 | 10.70 | 10.65 | 10.66 | 238,343 | -0.02(-0.17%) |
Sep 22, 2017 | 10.71 | 10.71 | 10.65 | 10.68 | 315,441 | +0.01(+0.13%) |
Sep 21, 2017 | 10.70 | 10.71 | 10.61 | 10.67 | 341,583 | -0.03(-0.25%) |
Sep 20, 2017 | 10.63 | 10.70 | 10.63 | 10.70 | 307,360 | +0.06(+0.55%) |
Sep 19, 2017 | 10.66 | 10.68 | 10.62 | 10.64 | 533,615 | -0.01(-0.05%) |
Sep 18, 2017 | 10.66 | 10.68 | 10.63 | 10.64 | 474,806 | -0.02(-0.17%) |
Sep 15, 2017 | 10.69 | 10.70 | 10.65 | 10.66 | 324,130 | -0.03(-0.25%) |
Sep 14, 2017 | 10.65 | 10.71 | 10.63 | 10.69 | 305,358 | +0.03(+0.25%) |
Sep 13, 2017 | 10.64 | 10.68 | 10.63 | 10.66 | 252,961 | +0.03(+0.25%) |
Sep 12, 2017 | 10.62 | 10.65 | 10.62 | 10.63 | 265,471 | +0.01(+0.13%) |
Sep 11, 2017 | 10.66 | 10.69 | 10.62 | 10.62 | 371,420 | -0.02(-0.17%) |
Sep 08, 2017 | 10.66 | 10.67 | 10.62 | 10.64 | 303,630 | -0.03(-0.25%) |
Sep 07, 2017 | 10.71 | 10.73 | 10.66 | 10.66 | 267,318 | -0.04(-0.33%) |
Sep 06, 2017 | 10.67 | 10.75 | 10.66 | 10.70 | 349,651 | +0.05(+0.46%) |
Sep 05, 2017 | 10.80 | 10.80 | 10.63 | 10.65 | 445,754 | -0.08(-0.75%) |
Sep 01, 2017 | 10.70 | 10.72 | 10.68 | 10.73 | 386,336 | +0.04(+0.38%) |
Aug 31, 2017 | 10.62 | 10.69 | 10.61 | 10.69 | 241,844 | +0.07(+0.67%) |
Aug 30, 2017 | 10.60 | 10.63 | 10.58 | 10.62 | 150,863 | +0.02(+0.21%) |
Aug 29, 2017 | 10.59 | 10.63 | 10.58 | 10.60 | 271,127 | -0.02(-0.21%) |
Aug 28, 2017 | 10.59 | 10.63 | 10.58 | 10.62 | 212,016 | +0.03(+0.30%) |
Aug 25, 2017 | 10.58 | 10.64 | 10.53 | 10.59 | 565,192 | -0.01(-0.08%) |
Aug 24, 2017 | 10.62 | 10.63 | 10.58 | 10.60 | 253,026 | +0.00(+0.00%) |
Aug 23, 2017 | 10.62 | 10.65 | 10.55 | 10.60 | 356,479 | +0.01(+0.08%) |
Aug 22, 2017 | 10.53 | 10.62 | 10.53 | 10.59 | 236,488 | +0.05(+0.51%) |
Aug 21, 2017 | 10.55 | 10.57 | 10.50 | 10.54 | 302,518 | -0.01(-0.08%) |
Aug 18, 2017 | 10.47 | 10.58 | 10.47 | 10.54 | 246,451 | +0.04(+0.43%) |
Aug 17, 2017 | 10.51 | 10.56 | 10.49 | 10.50 | 310,433 | -0.03(-0.30%) |
Aug 16, 2017 | 10.53 | 10.55 | 10.51 | 10.53 | 325,738 | -0.02(-0.17%) |
Aug 15, 2017 | 10.56 | 10.62 | 10.53 | 10.55 | 328,536 | -0.00(-0.05%) |
Aug 14, 2017 | 10.55 | 10.57 | 10.54 | 10.55 | 519,028 | +0.06(+0.59%) |
Aug 11, 2017 | 10.44 | 10.56 | 10.42 | 10.49 | 1,114,312 | -0.01(-0.08%) |
Aug 10, 2017 | 10.64 | 10.64 | 10.44 | 10.50 | 1,004,757 | -0.12(-1.13%) |
Aug 09, 2017 | 10.68 | 10.72 | 10.60 | 10.62 | 751,453 | -0.06(-0.54%) |
Aug 08, 2017 | 10.75 | 10.78 | 10.66 | 10.68 | 748,102 | -0.07(-0.66%) |
Aug 07, 2017 | 10.81 | 10.81 | 10.73 | 10.75 | 1,184,446 | +0.01(+0.08%) |
Aug 04, 2017 | 10.64 | 10.80 | 10.62 | 10.74 | 1,797,916 | +0.16(+1.51%) |
Aug 03, 2017 | 10.58 | 10.62 | 10.57 | 10.58 | 148,396 | -0.01(-0.08%) |
Aug 02, 2017 | 10.59 | 10.59 | 10.55 | 10.59 | 206,386 | +0.01(+0.08%) |
Aug 01, 2017 | 10.61 | 10.63 | 10.58 | 10.58 | 140,832 | -0.03(-0.25%) |
Jul 31, 2017 | 10.56 | 10.64 | 10.52 | 10.61 | 368,979 | +0.04(+0.42%) |
Jul 28, 2017 | 10.50 | 10.58 | 10.46 | 10.56 | 228,884 | +0.09(+0.85%) |
Jul 27, 2017 | 10.49 | 10.51 | 10.45 | 10.47 | 223,681 | -0.02(-0.17%) |
Jul 26, 2017 | 10.43 | 10.50 | 10.43 | 10.49 | 155,813 | +0.06(+0.59%) |
Jul 25, 2017 | 10.42 | 10.46 | 10.39 | 10.43 | 165,953 | +0.00(+0.00%) |
Jul 24, 2017 | 10.46 | 10.48 | 10.42 | 10.43 | 242,807 | -0.02(-0.21%) |
Jul 21, 2017 | 10.40 | 10.46 | 10.37 | 10.45 | 260,342 | +0.04(+0.34%) |
Jul 20, 2017 | 10.41 | 10.44 | 10.33 | 10.42 | 372,359 | -0.03(-0.30%) |
Jul 19, 2017 | 10.41 | 10.45 | 10.41 | 10.45 | 125,388 | +0.01(+0.09%) |
Jul 18, 2017 | 10.41 | 10.44 | 10.40 | 10.44 | 140,164 | +0.03(+0.25%) |
Jul 17, 2017 | 10.42 | 10.44 | 10.40 | 10.41 | 274,668 | +0.02(+0.17%) |
Jul 14, 2017 | 10.34 | 10.41 | 10.34 | 10.39 | 187,914 | +0.05(+0.47%) |
Jul 13, 2017 | 10.39 | 10.40 | 10.34 | 10.35 | 265,045 | -0.05(-0.51%) |
Jul 12, 2017 | 10.38 | 10.40 | 10.37 | 10.40 | 250,599 | +0.02(+0.21%) |
Jul 11, 2017 | 10.37 | 10.38 | 10.33 | 10.38 | 155,405 | +0.02(+0.17%) |
Jul 10, 2017 | 10.24 | 10.38 | 10.23 | 10.36 | 221,999 | +0.10(+0.99%) |
Jul 07, 2017 | 10.23 | 10.29 | 10.18 | 10.26 | 264,556 | +0.00(+0.00%) |
Jul 06, 2017 | 10.23 | 10.28 | 10.20 | 10.26 | 207,996 | -0.03(-0.26%) |
Jul 05, 2017 | 10.23 | 10.28 | 10.22 | 10.28 | 134,161 | -0.02(-0.15%) |