Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.15 | 10.18 | 9.680 | 10.18 | 6,972 | +0.08(+0.79%) |
Aug 30, 2017 | 9.970 | 10.10 | 9.970 | 10.10 | 3,100 | +0.00(+0.00%) |
Aug 29, 2017 | 9.950 | 10.10 | 9.950 | 10.10 | 1,000 | +0.05(+0.50%) |
Aug 28, 2017 | 10.05 | 10.05 | 10.04 | 10.05 | 700 | +0.20(+2.03%) |
Aug 23, 2017 | 9.850 | 9.850 | 9.850 | 0 | -0.25(-2.48%) | |
Aug 22, 2017 | 10.15 | 10.15 | 10.10 | 10.10 | 1,400 | -0.05(-0.49%) |
Aug 17, 2017 | 10.15 | 10.15 | 10.15 | 50 | -0.05(-0.49%) | |
Aug 16, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 150 | +0.05(+0.49%) |
Aug 15, 2017 | 10.16 | 10.16 | 10.15 | 10.15 | 4,500 | -0.10(-0.98%) |
Aug 11, 2017 | 10.25 | 10.25 | 10.25 | 50 | -0.35(-3.30%) | |
Aug 10, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 950 | +0.00(+0.00%) |
Aug 09, 2017 | 10.31 | 10.60 | 10.31 | 10.60 | 3,350 | +0.10(+0.95%) |
Aug 08, 2017 | 10.60 | 10.60 | 10.50 | 10.50 | 3,550 | +0.24(+2.34%) |
Aug 03, 2017 | 10.26 | 10.26 | 10.26 | 0 | -0.31(-2.93%) | |
Aug 02, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 355 | -0.02(-0.19%) |
Jul 31, 2017 | 10.59 | 10.59 | 10.59 | 0 | +0.02(+0.19%) | |
Jul 28, 2017 | 10.59 | 10.07 | 10.57 | 3,000 | -0.02(-0.19%) | |
Jul 27, 2017 | 10.36 | 10.59 | 10.35 | 10.59 | 1,450 | -0.01(-0.09%) |
Jul 26, 2017 | 10.25 | 10.60 | 10.21 | 10.60 | 857 | +0.00(+0.00%) |
Jul 21, 2017 | 10.60 | 10.60 | 10.60 | 0 | +0.00(+0.00%) | |
Jul 20, 2017 | 10.60 | 10.60 | 10.60 | 10.60 | 150 | -0.06(-0.56%) |
Jul 19, 2017 | 10.53 | 10.75 | 10.49 | 10.66 | 5,672 | -0.28(-2.56%) |
Jul 18, 2017 | 10.66 | 10.94 | 10.66 | 10.94 | 3,400 | +0.01(+0.09%) |
Jul 17, 2017 | 10.92 | 10.93 | 10.92 | 10.93 | 500 | +0.00(+0.00%) |
Jul 13, 2017 | 10.93 | 10.93 | 10.93 | 0 | -0.01(-0.09%) | |
Jul 11, 2017 | 10.94 | 10.94 | 10.94 | 0 | -0.01(-0.09%) | |
Jul 10, 2017 | 10.95 | 10.95 | 10.95 | 10.95 | 1,100 | +0.20(+1.86%) |
Jul 07, 2017 | 10.70 | 10.75 | 10.70 | 10.75 | 7,400 | +0.06(+0.56%) |
Jul 06, 2017 | 10.69 | 10.69 | 10.61 | 10.69 | 1,145 | +0.19(+1.81%) |
Jul 05, 2017 | 10.31 | 10.50 | 10.30 | 10.50 | 4,800 | -0.25(-2.33%) |
Jul 04, 2017 | 10.31 | 10.75 | 10.31 | 10.75 | 400 | +0.05(+0.47%) |
Jul 03, 2017 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 10.55 | 10.70 | 10.55 | 10.70 | 1,553 | +0.16(+1.52%) |
Jun 29, 2017 | 10.33 | 10.54 | 10.30 | 10.54 | 3,400 | +0.05(+0.48%) |
Jun 27, 2017 | 10.49 | 10.49 | 10.49 | 0 | -0.40(-3.67%) | |
Jun 26, 2017 | 10.89 | 10.98 | 10.79 | 10.89 | 2,300 | +0.39(+3.71%) |
Jun 22, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.00(+0.00%) | |
Jun 21, 2017 | 10.21 | 10.50 | 10.16 | 10.50 | 1,800 | +0.25(+2.44%) |
Jun 20, 2017 | 10.40 | 10.40 | 10.25 | 10.25 | 3,133 | +0.05(+0.49%) |
Jun 19, 2017 | 10.40 | 10.40 | 10.20 | 10.20 | 1,000 | -0.20(-1.92%) |
Jun 16, 2017 | 10.40 | 10.40 | 10.39 | 10.40 | 2,003 | +0.00(+0.00%) |
Jun 15, 2017 | 10.65 | 10.65 | 10.40 | 10.40 | 1,900 | -0.29(-2.71%) |
Jun 14, 2017 | 10.69 | 10.69 | 10.68 | 10.69 | 950 | +0.09(+0.85%) |
Jun 13, 2017 | 10.71 | 10.71 | 10.58 | 10.60 | 2,100 | +0.17(+1.63%) |
Jun 12, 2017 | 10.70 | 10.70 | 10.43 | 10.43 | 480 | +0.03(+0.29%) |
Jun 09, 2017 | 10.41 | 10.41 | 10.40 | 10.40 | 1,000 | +0.08(+0.78%) |
Jun 08, 2017 | 10.72 | 10.75 | 10.32 | 10.32 | 300 | -0.18(-1.71%) |
Jun 06, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.46(+4.58%) | |
Jun 05, 2017 | 10.94 | 10.94 | 10.04 | 10.04 | 5,585 | -0.46(-4.38%) |