Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.32 | 10.34 | 10.28 | 10.31 | 518,735 | -0.01(-0.14%) |
Sep 28, 2017 | 10.29 | 10.33 | 10.19 | 10.33 | 661,260 | +0.06(+0.60%) |
Sep 27, 2017 | 10.20 | 10.28 | 10.10 | 10.27 | 832,406 | +0.08(+0.74%) |
Sep 26, 2017 | 10.20 | 10.27 | 10.14 | 10.19 | 375,105 | +0.01(+0.09%) |
Sep 25, 2017 | 10.09 | 10.25 | 10.09 | 10.18 | 462,587 | +0.09(+0.89%) |
Sep 22, 2017 | 10.18 | 10.23 | 10.08 | 10.09 | 414,186 | -0.08(-0.79%) |
Sep 21, 2017 | 10.20 | 10.27 | 10.17 | 10.17 | 517,228 | -0.02(-0.23%) |
Sep 20, 2017 | 10.23 | 10.27 | 10.15 | 10.20 | 431,817 | -0.04(-0.42%) |
Sep 19, 2017 | 10.27 | 10.28 | 10.15 | 10.24 | 518,186 | -0.02(-0.18%) |
Sep 18, 2017 | 10.17 | 10.27 | 10.13 | 10.26 | 629,011 | +0.09(+0.93%) |
Sep 15, 2017 | 10.17 | 10.22 | 10.07 | 10.16 | 2,158,402 | +0.03(+0.33%) |
Sep 14, 2017 | 10.11 | 10.22 | 10.08 | 10.13 | 753,920 | +0.01(+0.09%) |
Sep 13, 2017 | 10.05 | 10.19 | 10.03 | 10.12 | 617,649 | +0.11(+1.13%) |
Sep 12, 2017 | 10.12 | 10.14 | 9.998 | 10.01 | 518,347 | -0.10(-0.98%) |
Sep 11, 2017 | 10.08 | 10.18 | 10.06 | 10.11 | 785,431 | +0.08(+0.85%) |
Sep 08, 2017 | 10.05 | 10.23 | 10.01 | 10.02 | 564,048 | -0.03(-0.33%) |
Sep 07, 2017 | 10.18 | 10.22 | 10.05 | 10.05 | 720,914 | -0.10(-0.99%) |
Sep 06, 2017 | 10.15 | 10.28 | 10.14 | 10.15 | 645,235 | +0.06(+0.60%) |
Sep 05, 2017 | 10.05 | 10.15 | 10.05 | 10.09 | 520,932 | +0.05(+0.51%) |
Sep 01, 2017 | 10.11 | 10.13 | 10.03 | 10.04 | 486,976 | -0.08(-0.78%) |
Aug 31, 2017 | 10.07 | 10.15 | 9.846 | 10.12 | 726,826 | +0.07(+0.70%) |
Aug 30, 2017 | 9.935 | 10.06 | 9.884 | 10.05 | 505,591 | +0.11(+1.08%) |
Aug 29, 2017 | 9.954 | 9.977 | 9.832 | 9.945 | 513,703 | -0.00(-0.05%) |
Aug 28, 2017 | 10.04 | 10.07 | 9.921 | 9.949 | 397,626 | -0.07(-0.65%) |
Aug 25, 2017 | 10.11 | 10.11 | 9.996 | 10.01 | 490,128 | -0.06(-0.60%) |
Aug 24, 2017 | 10.07 | 10.22 | 10.06 | 10.08 | 561,829 | +0.00(+0.05%) |
Aug 23, 2017 | 10.08 | 10.17 | 10.05 | 10.07 | 518,225 | -0.06(-0.55%) |
Aug 22, 2017 | 10.10 | 10.16 | 10.05 | 10.13 | 475,104 | +0.04(+0.37%) |
Aug 21, 2017 | 9.987 | 10.14 | 9.982 | 10.09 | 462,644 | +0.10(+1.03%) |
Aug 18, 2017 | 9.945 | 10.02 | 9.934 | 9.987 | 578,424 | -0.03(-0.33%) |
Aug 17, 2017 | 10.08 | 10.19 | 10.01 | 10.02 | 725,546 | -0.07(-0.69%) |
Aug 16, 2017 | 9.973 | 10.14 | 9.954 | 10.09 | 601,947 | +0.14(+1.41%) |
Aug 15, 2017 | 9.963 | 9.963 | 9.846 | 9.949 | 603,276 | -0.00(-0.05%) |
Aug 14, 2017 | 9.809 | 10.02 | 9.801 | 9.954 | 628,679 | +0.16(+1.67%) |
Aug 11, 2017 | 9.753 | 9.828 | 9.678 | 9.790 | 660,460 | -0.04(-0.38%) |
Aug 10, 2017 | 9.776 | 10.01 | 9.776 | 9.828 | 712,378 | -0.01(-0.09%) |
Aug 09, 2017 | 9.935 | 9.935 | 9.748 | 9.837 | 856,391 | -0.10(-1.03%) |
Aug 08, 2017 | 9.916 | 10.24 | 9.851 | 9.940 | 936,257 | -0.04(-0.37%) |
Aug 07, 2017 | 10.04 | 10.04 | 9.926 | 9.977 | 781,228 | -0.05(-0.51%) |
Aug 04, 2017 | 10.05 | 10.13 | 10.01 | 10.03 | 319,666 | -0.03(-0.29%) |
Aug 03, 2017 | 10.13 | 10.15 | 10.00 | 10.06 | 761,535 | -0.09(-0.87%) |
Aug 02, 2017 | 10.19 | 10.20 | 10.05 | 10.15 | 680,013 | -0.07(-0.68%) |
Aug 01, 2017 | 10.23 | 10.27 | 10.16 | 10.22 | 485,840 | +0.02(+0.18%) |
Jul 31, 2017 | 10.23 | 10.23 | 10.15 | 10.20 | 435,413 | -0.02(-0.23%) |
Jul 28, 2017 | 10.23 | 10.30 | 10.21 | 10.22 | 282,281 | -0.01(-0.14%) |
Jul 27, 2017 | 10.21 | 10.32 | 10.19 | 10.23 | 609,363 | -0.01(-0.09%) |
Jul 26, 2017 | 10.19 | 10.30 | 10.19 | 10.24 | 802,830 | +0.05(+0.50%) |
Jul 25, 2017 | 10.22 | 10.27 | 10.16 | 10.19 | 532,024 | -0.02(-0.18%) |
Jul 24, 2017 | 10.25 | 10.28 | 10.17 | 10.21 | 412,681 | -0.05(-0.50%) |
Jul 21, 2017 | 10.33 | 10.35 | 10.21 | 10.26 | 510,037 | +0.01(+0.14%) |
Jul 20, 2017 | 10.38 | 10.38 | 10.22 | 10.25 | 536,173 | -0.12(-1.16%) |
Jul 19, 2017 | 10.24 | 10.40 | 10.20 | 10.37 | 647,236 | +0.14(+1.41%) |
Jul 18, 2017 | 10.27 | 10.35 | 10.22 | 10.22 | 404,030 | -0.06(-0.63%) |
Jul 17, 2017 | 10.22 | 10.35 | 10.17 | 10.29 | 448,543 | +0.08(+0.77%) |
Jul 14, 2017 | 10.16 | 10.26 | 10.16 | 10.21 | 515,340 | +0.11(+1.06%) |
Jul 13, 2017 | 10.20 | 10.22 | 10.07 | 10.10 | 513,163 | -0.10(-0.95%) |
Jul 12, 2017 | 10.07 | 10.26 | 10.07 | 10.20 | 748,710 | +0.22(+2.18%) |
Jul 11, 2017 | 9.919 | 10.05 | 9.914 | 9.984 | 469,933 | +0.06(+0.65%) |
Jul 10, 2017 | 10.09 | 10.11 | 9.919 | 9.919 | 505,291 | -0.17(-1.65%) |
Jul 07, 2017 | 10.03 | 10.09 | 9.937 | 10.09 | 538,790 | +0.06(+0.65%) |
Jul 06, 2017 | 10.10 | 10.11 | 9.993 | 10.02 | 784,842 | -0.12(-1.19%) |
Jul 05, 2017 | 10.38 | 10.46 | 10.11 | 10.14 | 811,225 | -0.25(-2.38%) |