Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Jul 03, 2017 | 10.19 | 10.32 | 10.16 | 10.30 | 101,475 | +0.11(+1.06%) |
Jun 30, 2017 | 10.14 | 10.22 | 10.13 | 10.19 | 209,231 | +0.02(+0.22%) |
Jun 29, 2017 | 10.21 | 10.21 | 10.09 | 10.17 | 330,370 | -0.04(-0.39%) |
Jun 28, 2017 | 10.17 | 10.24 | 10.16 | 10.21 | 254,458 | +0.04(+0.35%) |
Jun 27, 2017 | 10.26 | 10.30 | 10.17 | 10.17 | 323,666 | -0.08(-0.81%) |
Jun 26, 2017 | 10.35 | 10.37 | 10.26 | 10.26 | 256,182 | -0.09(-0.89%) |
Jun 23, 2017 | 10.34 | 10.36 | 10.30 | 10.35 | 165,763 | -0.00(-0.04%) |
Jun 22, 2017 | 10.36 | 10.38 | 10.32 | 10.35 | 222,336 | +0.02(+0.21%) |
Jun 21, 2017 | 10.35 | 10.35 | 10.31 | 10.33 | 152,224 | +0.00(+0.00%) |
Jun 20, 2017 | 10.35 | 10.36 | 10.30 | 10.33 | 183,075 | -0.03(-0.25%) |
Jun 19, 2017 | 10.37 | 10.39 | 10.34 | 10.36 | 280,963 | +0.02(+0.21%) |
Jun 16, 2017 | 10.36 | 10.37 | 10.30 | 10.34 | 196,084 | -0.02(-0.17%) |
Jun 15, 2017 | 10.32 | 10.37 | 10.30 | 10.35 | 147,784 | +0.01(+0.13%) |
Jun 14, 2017 | 10.36 | 10.37 | 10.34 | 10.34 | 274,543 | -0.03(-0.25%) |
Jun 13, 2017 | 10.38 | 10.40 | 10.34 | 10.37 | 216,971 | +0.01(+0.12%) |
Jun 12, 2017 | 10.36 | 10.37 | 10.29 | 10.36 | 391,002 | +0.00(+0.00%) |
Jun 09, 2017 | 10.35 | 10.36 | 10.33 | 10.36 | 226,724 | +0.00(+0.04%) |
Jun 08, 2017 | 10.35 | 10.36 | 10.29 | 10.35 | 278,551 | +0.00(+0.00%) |
Jun 07, 2017 | 10.32 | 10.36 | 10.30 | 10.35 | 272,473 | +0.01(+0.08%) |
Jun 06, 2017 | 10.35 | 10.36 | 10.32 | 10.34 | 243,934 | -0.01(-0.13%) |
Jun 05, 2017 | 10.30 | 10.36 | 10.29 | 10.36 | 155,627 | +0.03(+0.25%) |
Jun 02, 2017 | 10.27 | 10.33 | 10.26 | 10.33 | 203,642 | +0.05(+0.51%) |