Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 10.40 | 10.42 | 10.22 | 10.29 | 38,569 | -0.09(-0.87%) |
Aug 30, 2017 | 10.26 | 10.41 | 10.24 | 10.38 | 17,850 | +0.09(+0.87%) |
Aug 29, 2017 | 10.10 | 10.37 | 10.10 | 10.29 | 36,549 | +0.13(+1.28%) |
Aug 28, 2017 | 10.16 | 10.19 | 10.10 | 10.16 | 20,417 | -0.10(-0.97%) |
Aug 25, 2017 | 10.03 | 10.27 | 10.03 | 10.26 | 10,709 | +0.13(+1.28%) |
Aug 24, 2017 | 10.06 | 10.19 | 10.05 | 10.13 | 13,737 | +0.08(+0.80%) |
Aug 23, 2017 | 10.24 | 10.37 | 10.00 | 10.05 | 29,193 | -0.32(-3.09%) |
Aug 22, 2017 | 10.22 | 10.37 | 10.16 | 10.37 | 11,610 | +0.26(+2.57%) |
Aug 21, 2017 | 10.19 | 10.33 | 10.09 | 10.11 | 15,605 | -0.22(-2.13%) |
Aug 18, 2017 | 10.14 | 10.34 | 10.14 | 10.33 | 15,791 | +0.07(+0.68%) |
Aug 17, 2017 | 10.33 | 10.34 | 10.23 | 10.26 | 26,972 | -0.11(-1.06%) |
Aug 16, 2017 | 10.47 | 10.55 | 10.37 | 10.37 | 16,021 | -0.11(-1.05%) |
Aug 15, 2017 | 10.50 | 10.50 | 10.43 | 10.48 | 28,335 | -0.02(-0.19%) |
Aug 14, 2017 | 10.21 | 10.50 | 10.21 | 10.50 | 16,680 | +0.24(+2.34%) |
Aug 11, 2017 | 10.17 | 10.31 | 10.08 | 10.26 | 38,286 | +0.06(+0.59%) |
Aug 10, 2017 | 10.00 | 10.25 | 10.00 | 10.20 | 40,066 | +0.17(+1.69%) |
Aug 09, 2017 | 10.09 | 10.20 | 9.980 | 10.03 | 31,670 | -0.18(-1.76%) |
Aug 08, 2017 | 10.18 | 10.39 | 10.05 | 10.21 | 13,673 | -0.04(-0.39%) |
Aug 07, 2017 | 10.42 | 10.42 | 10.10 | 10.25 | 36,900 | -0.18(-1.73%) |
Aug 04, 2017 | 10.30 | 10.63 | 10.23 | 10.43 | 25,115 | +0.20(+1.96%) |
Aug 03, 2017 | 10.00 | 10.23 | 9.800 | 10.23 | 43,854 | +0.22(+2.20%) |
Aug 02, 2017 | 10.26 | 10.26 | 9.980 | 10.01 | 22,830 | -0.26(-2.53%) |
Aug 01, 2017 | 10.09 | 10.30 | 10.09 | 10.27 | 58,237 | +0.21(+2.09%) |
Jul 31, 2017 | 10.05 | 10.13 | 9.935 | 10.06 | 37,174 | +0.01(+0.10%) |
Jul 28, 2017 | 10.05 | 10.12 | 10.00 | 10.05 | 21,808 | -0.10(-0.99%) |
Jul 27, 2017 | 10.40 | 10.44 | 10.11 | 10.15 | 22,659 | -0.27(-2.59%) |
Jul 26, 2017 | 10.46 | 10.52 | 10.40 | 10.42 | 28,958 | -0.05(-0.48%) |
Jul 25, 2017 | 10.31 | 10.58 | 10.31 | 10.47 | 60,859 | +0.16(+1.55%) |
Jul 24, 2017 | 10.37 | 10.37 | 10.26 | 10.31 | 19,403 | -0.07(-0.67%) |
Jul 21, 2017 | 10.61 | 10.61 | 10.38 | 10.38 | 78,216 | -0.11(-1.05%) |
Jul 20, 2017 | 10.80 | 10.80 | 10.41 | 10.49 | 27,293 | -0.31(-2.87%) |
Jul 19, 2017 | 10.65 | 10.88 | 10.65 | 10.80 | 15,934 | +0.14(+1.31%) |
Jul 18, 2017 | 10.66 | 10.67 | 10.57 | 10.66 | 13,857 | -0.03(-0.28%) |
Jul 17, 2017 | 10.72 | 10.84 | 10.56 | 10.69 | 20,060 | -0.04(-0.37%) |
Jul 14, 2017 | 10.62 | 10.78 | 10.48 | 10.73 | 28,016 | +0.03(+0.28%) |
Jul 13, 2017 | 10.61 | 10.74 | 10.46 | 10.70 | 15,658 | +0.12(+1.13%) |
Jul 12, 2017 | 10.57 | 10.71 | 10.48 | 10.58 | 38,324 | +0.18(+1.73%) |
Jul 11, 2017 | 10.46 | 10.57 | 10.22 | 10.40 | 36,171 | -0.01(-0.10%) |
Jul 10, 2017 | 10.23 | 10.50 | 10.18 | 10.41 | 27,357 | +0.12(+1.17%) |
Jul 07, 2017 | 10.21 | 10.33 | 10.21 | 10.29 | 40,903 | +0.09(+0.88%) |
Jul 06, 2017 | 9.970 | 10.30 | 9.900 | 10.20 | 37,767 | +0.12(+1.19%) |
Jul 05, 2017 | 10.11 | 10.12 | 9.930 | 10.08 | 17,727 | -0.04(-0.40%) |
Jul 03, 2017 | 10.24 | 10.24 | 10.00 | 10.12 | 79,236 | +0.00(+0.00%) |
Jun 30, 2017 | 10.08 | 10.24 | 9.980 | 10.12 | 53,145 | +0.15(+1.50%) |
Jun 29, 2017 | 10.03 | 10.04 | 9.870 | 9.970 | 54,060 | -0.07(-0.70%) |
Jun 28, 2017 | 10.01 | 10.07 | 9.900 | 10.04 | 36,850 | +0.10(+1.01%) |
Jun 27, 2017 | 9.950 | 10.05 | 9.930 | 9.940 | 34,938 | -0.02(-0.20%) |
Jun 26, 2017 | 10.07 | 10.11 | 9.930 | 9.960 | 32,140 | -0.09(-0.90%) |
Jun 23, 2017 | 9.990 | 10.30 | 9.990 | 10.05 | 156,917 | -0.11(-1.08%) |
Jun 22, 2017 | 10.08 | 10.22 | 10.08 | 10.16 | 36,604 | +0.10(+0.99%) |
Jun 21, 2017 | 9.950 | 10.25 | 9.950 | 10.06 | 38,205 | +0.11(+1.11%) |
Jun 20, 2017 | 9.820 | 9.970 | 9.700 | 9.950 | 21,903 | +0.12(+1.22%) |
Jun 19, 2017 | 9.680 | 9.870 | 9.680 | 9.830 | 26,606 | +0.22(+2.29%) |
Jun 16, 2017 | 9.690 | 9.850 | 9.550 | 9.610 | 158,937 | -0.22(-2.24%) |
Jun 15, 2017 | 9.750 | 9.890 | 9.750 | 9.830 | 21,981 | -0.01(-0.10%) |
Jun 14, 2017 | 9.960 | 9.960 | 9.760 | 9.840 | 26,239 | -0.05(-0.51%) |
Jun 13, 2017 | 9.850 | 9.960 | 9.680 | 9.890 | 50,030 | +0.00(+0.00%) |
Jun 12, 2017 | 9.890 | 9.930 | 9.840 | 9.890 | 24,954 | +0.01(+0.10%) |
Jun 09, 2017 | 9.900 | 10.06 | 9.820 | 9.880 | 59,506 | -0.02(-0.20%) |
Jun 08, 2017 | 9.790 | 10.03 | 9.730 | 9.900 | 59,390 | +0.13(+1.33%) |
Jun 07, 2017 | 9.890 | 9.890 | 9.670 | 9.770 | 30,346 | -0.11(-1.11%) |
Jun 06, 2017 | 9.830 | 9.939 | 9.750 | 9.880 | 31,806 | -0.01(-0.10%) |
Jun 05, 2017 | 9.780 | 9.990 | 9.645 | 9.890 | 41,359 | +0.15(+1.54%) |
Jun 02, 2017 | 9.760 | 9.920 | 9.320 | 9.740 | 68,789 | -0.31(-3.08%) |