Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.78 | 10.84 | 10.78 | 10.81 | 432,722 | +0.04(+0.33%) |
Aug 30, 2017 | 10.81 | 10.85 | 10.78 | 10.78 | 465,847 | -0.06(-0.52%) |
Aug 29, 2017 | 10.78 | 10.85 | 10.78 | 10.83 | 542,220 | +0.05(+0.46%) |
Aug 28, 2017 | 10.76 | 10.82 | 10.74 | 10.78 | 315,595 | +0.03(+0.26%) |
Aug 25, 2017 | 10.75 | 10.76 | 10.73 | 10.76 | 210,558 | +0.02(+0.20%) |
Aug 24, 2017 | 10.78 | 10.81 | 10.73 | 10.73 | 353,359 | -0.05(-0.46%) |
Aug 23, 2017 | 10.77 | 10.80 | 10.75 | 10.78 | 309,631 | +0.04(+0.39%) |
Aug 22, 2017 | 10.77 | 10.78 | 10.74 | 10.74 | 568,444 | -0.01(-0.13%) |
Aug 21, 2017 | 10.76 | 10.76 | 10.73 | 10.76 | 358,436 | +0.03(+0.26%) |
Aug 18, 2017 | 10.71 | 10.73 | 10.67 | 10.73 | 426,521 | +0.01(+0.13%) |
Aug 17, 2017 | 10.69 | 10.72 | 10.69 | 10.71 | 245,198 | +0.01(+0.13%) |
Aug 16, 2017 | 10.66 | 10.70 | 10.65 | 10.70 | 289,561 | +0.02(+0.20%) |
Aug 15, 2017 | 10.66 | 10.68 | 10.62 | 10.68 | 305,642 | +0.01(+0.13%) |
Aug 14, 2017 | 10.65 | 10.69 | 10.64 | 10.66 | 433,667 | +0.03(+0.27%) |
Aug 11, 2017 | 10.54 | 10.67 | 10.54 | 10.64 | 455,302 | +0.05(+0.43%) |
Aug 10, 2017 | 10.63 | 10.65 | 10.56 | 10.59 | 696,032 | -0.04(-0.33%) |
Aug 09, 2017 | 10.67 | 10.70 | 10.61 | 10.63 | 415,183 | -0.05(-0.46%) |
Aug 08, 2017 | 10.72 | 10.73 | 10.66 | 10.67 | 291,630 | -0.06(-0.59%) |
Aug 07, 2017 | 10.74 | 10.74 | 10.72 | 10.74 | 219,702 | +0.01(+0.13%) |
Aug 04, 2017 | 10.75 | 10.77 | 10.71 | 10.72 | 331,031 | -0.04(-0.33%) |
Aug 03, 2017 | 10.75 | 10.79 | 10.74 | 10.76 | 311,875 | +0.01(+0.13%) |
Aug 02, 2017 | 10.73 | 10.76 | 10.73 | 10.75 | 599,572 | +0.01(+0.13%) |
Aug 01, 2017 | 10.74 | 10.76 | 10.72 | 10.73 | 498,804 | +0.01(+0.07%) |
Jul 31, 2017 | 10.72 | 10.74 | 10.70 | 10.72 | 416,829 | +0.01(+0.13%) |
Jul 28, 2017 | 10.65 | 10.72 | 10.65 | 10.71 | 706,195 | +0.06(+0.53%) |
Jul 27, 2017 | 10.63 | 10.66 | 10.63 | 10.65 | 358,812 | -0.01(-0.07%) |
Jul 26, 2017 | 10.61 | 10.67 | 10.60 | 10.66 | 423,862 | +0.04(+0.40%) |
Jul 25, 2017 | 10.64 | 10.64 | 10.61 | 10.62 | 417,425 | -0.01(-0.13%) |
Jul 24, 2017 | 10.63 | 10.64 | 10.61 | 10.63 | 208,829 | -0.01(-0.07%) |
Jul 21, 2017 | 10.63 | 10.65 | 10.61 | 10.64 | 202,356 | +0.01(+0.13%) |
Jul 20, 2017 | 10.62 | 10.66 | 10.61 | 10.63 | 268,354 | +0.01(+0.13%) |
Jul 19, 2017 | 10.60 | 10.64 | 10.60 | 10.61 | 557,390 | +0.00(+0.00%) |
Jul 18, 2017 | 10.59 | 10.64 | 10.59 | 10.61 | 226,564 | +0.02(+0.20%) |
Jul 17, 2017 | 10.63 | 10.65 | 10.59 | 10.59 | 467,972 | -0.06(-0.53%) |
Jul 14, 2017 | 10.60 | 10.67 | 10.59 | 10.65 | 640,211 | +0.06(+0.60%) |
Jul 13, 2017 | 10.59 | 10.61 | 10.57 | 10.58 | 614,461 | +0.01(+0.07%) |
Jul 12, 2017 | 10.58 | 10.60 | 10.56 | 10.58 | 415,100 | +0.04(+0.43%) |
Jul 11, 2017 | 10.51 | 10.55 | 10.50 | 10.53 | 456,556 | +0.01(+0.13%) |
Jul 10, 2017 | 10.46 | 10.52 | 10.46 | 10.52 | 384,354 | +0.04(+0.40%) |
Jul 07, 2017 | 10.43 | 10.48 | 10.43 | 10.48 | 400,831 | +0.01(+0.07%) |
Jul 06, 2017 | 10.46 | 10.48 | 10.45 | 10.47 | 365,267 | -0.03(-0.33%) |
Jul 05, 2017 | 10.44 | 10.50 | 10.43 | 10.50 | 392,698 | +0.04(+0.40%) |
Jul 03, 2017 | 10.48 | 10.49 | 10.45 | 10.46 | 292,695 | +0.02(+0.20%) |
Jun 30, 2017 | 10.44 | 10.44 | 10.41 | 10.44 | 441,043 | +0.03(+0.27%) |
Jun 29, 2017 | 10.46 | 10.46 | 10.41 | 10.41 | 652,732 | -0.06(-0.60%) |
Jun 28, 2017 | 10.50 | 10.50 | 10.47 | 10.48 | 381,890 | +0.00(+0.00%) |
Jun 27, 2017 | 10.50 | 10.51 | 10.48 | 10.48 | 385,038 | -0.03(-0.27%) |
Jun 26, 2017 | 10.52 | 10.55 | 10.50 | 10.50 | 307,476 | -0.01(-0.07%) |
Jun 23, 2017 | 10.50 | 10.55 | 10.50 | 10.51 | 199,548 | +0.01(+0.07%) |
Jun 22, 2017 | 10.52 | 10.52 | 10.48 | 10.50 | 318,992 | +0.01(+0.07%) |
Jun 21, 2017 | 10.50 | 10.52 | 10.48 | 10.50 | 617,833 | -0.01(-0.07%) |
Jun 20, 2017 | 10.49 | 10.50 | 10.48 | 10.50 | 418,594 | +0.02(+0.20%) |
Jun 19, 2017 | 10.50 | 10.52 | 10.48 | 10.48 | 360,151 | -0.01(-0.07%) |
Jun 16, 2017 | 10.47 | 10.50 | 10.47 | 10.49 | 263,688 | +0.03(+0.27%) |
Jun 15, 2017 | 10.44 | 10.47 | 10.43 | 10.46 | 564,106 | -0.01(-0.07%) |
Jun 14, 2017 | 10.50 | 10.52 | 10.45 | 10.47 | 669,401 | -0.01(-0.13%) |
Jun 13, 2017 | 10.52 | 10.52 | 10.47 | 10.48 | 392,536 | -0.01(-0.11%) |
Jun 12, 2017 | 10.48 | 10.51 | 10.48 | 10.49 | 496,000 | +0.01(+0.13%) |
Jun 09, 2017 | 10.49 | 10.49 | 10.47 | 10.48 | 396,666 | -0.01(-0.07%) |
Jun 08, 2017 | 10.49 | 10.49 | 10.47 | 10.49 | 300,260 | +0.02(+0.20%) |
Jun 07, 2017 | 10.47 | 10.48 | 10.47 | 10.47 | 300,518 | -0.02(-0.20%) |
Jun 06, 2017 | 10.47 | 10.49 | 10.44 | 10.49 | 230,557 | +0.04(+0.40%) |
Jun 05, 2017 | 10.43 | 10.44 | 10.40 | 10.44 | 323,676 | +0.01(+0.07%) |
Jun 02, 2017 | 10.47 | 10.48 | 10.42 | 10.44 | 398,344 | -0.01(-0.13%) |