Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.20 | 10.21 | 10.15 | 10.16 | 113,140 | -0.05(-0.50%) |
Nov 29, 2017 | 10.16 | 10.23 | 10.15 | 10.21 | 121,813 | +0.04(+0.36%) |
Nov 28, 2017 | 10.19 | 10.19 | 10.15 | 10.18 | 68,094 | +0.00(+0.00%) |
Nov 27, 2017 | 10.26 | 10.26 | 10.15 | 10.18 | 97,740 | -0.08(-0.78%) |
Nov 24, 2017 | 10.25 | 10.26 | 10.21 | 10.26 | 44,729 | +0.04(+0.36%) |
Nov 22, 2017 | 10.22 | 10.24 | 10.21 | 10.22 | 65,623 | -0.01(-0.07%) |
Nov 21, 2017 | 10.19 | 10.23 | 10.17 | 10.23 | 91,972 | +0.07(+0.64%) |
Nov 20, 2017 | 10.23 | 10.26 | 10.15 | 10.16 | 199,223 | -0.07(-0.71%) |
Nov 17, 2017 | 10.24 | 10.28 | 10.21 | 10.23 | 69,906 | -0.01(-0.14%) |
Nov 16, 2017 | 10.26 | 10.29 | 10.23 | 10.25 | 116,743 | +0.00(+0.00%) |
Nov 15, 2017 | 10.26 | 10.30 | 10.23 | 10.25 | 191,827 | -0.03(-0.28%) |
Nov 14, 2017 | 10.29 | 10.31 | 10.26 | 10.28 | 93,023 | +0.00(+0.04%) |
Nov 13, 2017 | 10.26 | 10.31 | 10.26 | 10.27 | 134,348 | +0.02(+0.21%) |
Nov 10, 2017 | 10.22 | 10.25 | 10.22 | 10.25 | 37,954 | +0.01(+0.07%) |
Nov 09, 2017 | 10.25 | 10.25 | 10.22 | 10.25 | 41,986 | -0.01(-0.07%) |
Nov 08, 2017 | 10.26 | 10.30 | 10.24 | 10.25 | 157,543 | -0.01(-0.07%) |
Nov 07, 2017 | 10.22 | 10.26 | 10.16 | 10.26 | 162,559 | +0.04(+0.35%) |
Nov 06, 2017 | 10.22 | 10.25 | 10.21 | 10.22 | 71,681 | +0.01(+0.07%) |
Nov 03, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 94,410 | +0.04(+0.36%) |
Nov 02, 2017 | 10.23 | 10.24 | 10.18 | 10.18 | 113,087 | -0.04(-0.42%) |
Nov 01, 2017 | 10.17 | 10.25 | 10.17 | 10.22 | 118,264 | +0.04(+0.43%) |
Oct 31, 2017 | 10.25 | 10.26 | 10.18 | 10.18 | 118,383 | -0.08(-0.78%) |
Oct 30, 2017 | 10.22 | 10.26 | 10.22 | 10.26 | 71,676 | +0.05(+0.50%) |
Oct 27, 2017 | 10.20 | 10.25 | 10.16 | 10.21 | 138,973 | +0.00(+0.00%) |
Oct 26, 2017 | 10.23 | 10.23 | 10.11 | 10.21 | 125,805 | -0.02(-0.21%) |
Oct 25, 2017 | 10.20 | 10.25 | 10.17 | 10.23 | 51,048 | +0.01(+0.14%) |
Oct 24, 2017 | 10.17 | 10.24 | 10.17 | 10.22 | 100,744 | +0.03(+0.28%) |
Oct 23, 2017 | 10.22 | 10.25 | 10.16 | 10.19 | 104,189 | -0.04(-0.35%) |
Oct 20, 2017 | 10.24 | 10.26 | 10.18 | 10.22 | 142,557 | -0.05(-0.49%) |
Oct 19, 2017 | 10.25 | 10.29 | 10.23 | 10.27 | 71,662 | +0.01(+0.07%) |
Oct 18, 2017 | 10.28 | 10.28 | 10.22 | 10.27 | 75,670 | -0.03(-0.28%) |
Oct 17, 2017 | 10.25 | 10.30 | 10.25 | 10.30 | 50,806 | +0.06(+0.57%) |
Oct 16, 2017 | 10.32 | 10.32 | 10.24 | 10.24 | 191,636 | -0.11(-1.05%) |
Oct 13, 2017 | 10.36 | 10.36 | 10.30 | 10.35 | 65,922 | +0.03(+0.32%) |
Oct 12, 2017 | 10.32 | 10.36 | 10.31 | 10.31 | 95,084 | -0.03(-0.28%) |
Oct 11, 2017 | 10.30 | 10.35 | 10.30 | 10.34 | 92,592 | +0.04(+0.42%) |
Oct 10, 2017 | 10.29 | 10.33 | 10.29 | 10.30 | 48,987 | +0.00(+0.00%) |
Oct 09, 2017 | 10.24 | 10.34 | 10.24 | 10.30 | 115,964 | +0.04(+0.35%) |
Oct 06, 2017 | 10.25 | 10.27 | 10.22 | 10.26 | 77,809 | -0.01(-0.14%) |
Oct 05, 2017 | 10.26 | 10.28 | 10.22 | 10.28 | 113,387 | +0.03(+0.28%) |
Oct 04, 2017 | 10.23 | 10.30 | 10.21 | 10.25 | 108,164 | +0.01(+0.07%) |
Oct 03, 2017 | 10.25 | 10.27 | 10.22 | 10.24 | 157,620 | -0.03(-0.28%) |
Oct 02, 2017 | 10.26 | 10.30 | 10.23 | 10.27 | 97,497 | -0.01(-0.14%) |
Sep 29, 2017 | 10.29 | 10.31 | 10.26 | 10.29 | 72,284 | +0.00(+0.00%) |
Sep 28, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 108,659 | -0.01(-0.14%) |
Sep 27, 2017 | 10.31 | 10.36 | 10.25 | 10.30 | 166,143 | -0.05(-0.49%) |
Sep 26, 2017 | 10.39 | 10.39 | 10.34 | 10.35 | 52,485 | -0.02(-0.21%) |
Sep 25, 2017 | 10.36 | 10.39 | 10.36 | 10.37 | 59,979 | +0.01(+0.14%) |
Sep 22, 2017 | 10.36 | 10.36 | 10.33 | 10.36 | 35,446 | +0.01(+0.14%) |
Sep 21, 2017 | 10.33 | 10.37 | 10.33 | 10.34 | 89,127 | +0.01(+0.07%) |
Sep 20, 2017 | 10.42 | 10.42 | 10.33 | 10.34 | 90,233 | -0.04(-0.35%) |
Sep 19, 2017 | 10.44 | 10.47 | 10.37 | 10.37 | 83,629 | -0.06(-0.62%) |
Sep 18, 2017 | 10.46 | 10.47 | 10.42 | 10.44 | 117,164 | -0.01(-0.07%) |
Sep 15, 2017 | 10.45 | 10.48 | 10.42 | 10.44 | 57,443 | +0.00(+0.00%) |
Sep 14, 2017 | 10.54 | 10.54 | 10.44 | 10.44 | 79,212 | -0.04(-0.38%) |
Sep 13, 2017 | 10.48 | 10.50 | 10.45 | 10.48 | 48,835 | -0.01(-0.14%) |
Sep 12, 2017 | 10.51 | 10.52 | 10.46 | 10.50 | 58,953 | -0.02(-0.21%) |
Sep 11, 2017 | 10.56 | 10.56 | 10.49 | 10.52 | 106,592 | -0.01(-0.07%) |
Sep 08, 2017 | 10.53 | 10.53 | 10.46 | 10.53 | 125,465 | +0.04(+0.34%) |
Sep 07, 2017 | 10.48 | 10.53 | 10.48 | 10.49 | 58,837 | +0.01(+0.07%) |
Sep 06, 2017 | 10.48 | 10.49 | 10.46 | 10.48 | 79,764 | +0.02(+0.21%) |
Sep 05, 2017 | 10.43 | 10.47 | 10.41 | 10.46 | 85,991 | +0.03(+0.28%) |