Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.57 | 10.58 | 10.47 | 10.47 | 87,595 | -0.05(-0.46%) |
Oct 30, 2017 | 10.52 | 10.55 | 10.48 | 10.52 | 92,202 | +0.01(+0.06%) |
Oct 27, 2017 | 10.52 | 10.55 | 10.46 | 10.51 | 107,888 | +0.02(+0.23%) |
Oct 26, 2017 | 10.55 | 10.55 | 10.46 | 10.49 | 95,809 | -0.02(-0.23%) |
Oct 25, 2017 | 10.53 | 10.54 | 10.46 | 10.51 | 131,537 | +0.00(+0.00%) |
Oct 24, 2017 | 10.52 | 10.57 | 10.50 | 10.51 | 111,186 | -0.01(-0.06%) |
Oct 23, 2017 | 10.59 | 10.64 | 10.51 | 10.52 | 88,486 | -0.06(-0.53%) |
Oct 20, 2017 | 10.61 | 10.61 | 10.55 | 10.57 | 61,008 | -0.02(-0.23%) |
Oct 19, 2017 | 10.50 | 10.60 | 10.46 | 10.60 | 75,959 | +0.14(+1.32%) |
Oct 18, 2017 | 10.54 | 10.54 | 10.44 | 10.46 | 90,893 | -0.08(-0.74%) |
Oct 17, 2017 | 10.54 | 10.55 | 10.51 | 10.54 | 54,641 | +0.01(+0.10%) |
Oct 16, 2017 | 10.50 | 10.54 | 10.50 | 10.53 | 47,863 | +0.03(+0.24%) |
Oct 13, 2017 | 10.48 | 10.50 | 10.45 | 10.50 | 51,983 | +0.04(+0.40%) |
Oct 12, 2017 | 10.51 | 10.55 | 10.45 | 10.46 | 93,793 | -0.04(-0.40%) |
Oct 11, 2017 | 10.56 | 10.58 | 10.50 | 10.50 | 85,802 | -0.03(-0.28%) |
Oct 10, 2017 | 10.63 | 10.63 | 10.53 | 10.53 | 154,829 | -0.04(-0.40%) |
Oct 09, 2017 | 10.57 | 10.57 | 10.54 | 10.57 | 45,084 | +0.04(+0.40%) |
Oct 06, 2017 | 10.51 | 10.54 | 10.50 | 10.53 | 79,312 | +0.07(+0.63%) |
Oct 05, 2017 | 10.51 | 10.51 | 10.45 | 10.47 | 57,413 | -0.01(-0.12%) |
Oct 04, 2017 | 10.48 | 10.49 | 10.45 | 10.48 | 37,505 | +0.00(+0.00%) |
Oct 03, 2017 | 10.54 | 10.54 | 10.44 | 10.48 | 90,492 | -0.05(-0.46%) |
Oct 02, 2017 | 10.59 | 10.59 | 10.51 | 10.53 | 72,364 | -0.04(-0.34%) |
Sep 29, 2017 | 10.54 | 10.56 | 10.52 | 10.56 | 64,975 | +0.05(+0.46%) |
Sep 28, 2017 | 10.50 | 10.53 | 10.47 | 10.51 | 93,092 | +0.01(+0.11%) |
Sep 27, 2017 | 10.50 | 10.51 | 10.47 | 10.50 | 69,346 | +0.04(+0.34%) |
Sep 26, 2017 | 10.47 | 10.50 | 10.43 | 10.47 | 66,851 | -0.03(-0.29%) |
Sep 25, 2017 | 10.43 | 10.50 | 10.43 | 10.50 | 79,207 | +0.04(+0.40%) |
Sep 22, 2017 | 10.41 | 10.45 | 10.39 | 10.45 | 47,737 | +0.07(+0.69%) |
Sep 21, 2017 | 10.37 | 10.38 | 10.35 | 10.38 | 59,697 | +0.06(+0.56%) |
Sep 20, 2017 | 10.39 | 10.39 | 10.29 | 10.32 | 121,569 | +0.02(+0.17%) |
Sep 19, 2017 | 10.30 | 10.33 | 10.30 | 10.30 | 96,145 | +0.00(+0.00%) |
Sep 18, 2017 | 10.31 | 10.33 | 10.30 | 10.30 | 155,684 | -0.01(-0.06%) |
Sep 15, 2017 | 10.35 | 10.37 | 10.30 | 10.31 | 110,561 | -0.02(-0.17%) |
Sep 14, 2017 | 10.36 | 10.36 | 10.32 | 10.33 | 71,232 | -0.02(-0.23%) |
Sep 13, 2017 | 10.33 | 10.37 | 10.33 | 10.35 | 100,595 | -0.02(-0.17%) |
Sep 12, 2017 | 10.42 | 10.42 | 10.36 | 10.37 | 69,200 | -0.02(-0.23%) |
Sep 11, 2017 | 10.45 | 10.45 | 10.39 | 10.39 | 48,226 | +0.00(+0.00%) |
Sep 08, 2017 | 10.39 | 10.44 | 10.39 | 10.39 | 37,271 | -0.04(-0.34%) |
Sep 07, 2017 | 10.44 | 10.47 | 10.42 | 10.43 | 105,371 | +0.00(+0.00%) |
Sep 06, 2017 | 10.42 | 10.46 | 10.42 | 10.43 | 79,199 | -0.01(-0.07%) |
Sep 05, 2017 | 10.50 | 10.50 | 10.42 | 10.44 | 49,747 | -0.08(-0.72%) |
Sep 01, 2017 | 10.51 | 10.51 | 10.49 | 10.51 | 33,895 | +0.04(+0.40%) |
Aug 31, 2017 | 10.47 | 10.50 | 10.45 | 10.47 | 63,800 | +0.02(+0.17%) |
Aug 30, 2017 | 10.47 | 10.52 | 10.45 | 10.45 | 87,026 | -0.03(-0.29%) |
Aug 29, 2017 | 10.53 | 10.59 | 10.45 | 10.48 | 128,449 | -0.05(-0.45%) |
Aug 28, 2017 | 10.51 | 10.53 | 10.48 | 10.53 | 35,904 | +0.02(+0.23%) |
Aug 25, 2017 | 10.50 | 10.52 | 10.49 | 10.51 | 26,351 | +0.02(+0.17%) |
Aug 24, 2017 | 10.60 | 10.60 | 10.49 | 10.49 | 68,037 | -0.11(-1.07%) |
Aug 23, 2017 | 10.51 | 10.60 | 10.50 | 10.60 | 69,120 | +0.09(+0.82%) |
Aug 22, 2017 | 10.65 | 10.66 | 10.48 | 10.52 | 112,083 | -0.07(-0.67%) |
Aug 21, 2017 | 10.58 | 10.59 | 10.50 | 10.59 | 28,957 | +0.02(+0.23%) |
Aug 18, 2017 | 10.50 | 10.58 | 10.49 | 10.56 | 39,460 | +0.07(+0.68%) |
Aug 17, 2017 | 10.63 | 10.65 | 10.48 | 10.49 | 110,429 | -0.14(-1.34%) |
Aug 16, 2017 | 10.61 | 10.65 | 10.59 | 10.64 | 98,224 | +0.07(+0.62%) |
Aug 15, 2017 | 10.58 | 10.58 | 10.50 | 10.57 | 58,938 | +0.02(+0.23%) |
Aug 14, 2017 | 10.56 | 10.60 | 10.50 | 10.55 | 27,725 | +0.02(+0.23%) |
Aug 11, 2017 | 10.33 | 10.61 | 10.22 | 10.52 | 213,040 | +0.07(+0.62%) |
Aug 10, 2017 | 10.56 | 10.56 | 10.43 | 10.46 | 106,774 | -0.08(-0.79%) |
Aug 09, 2017 | 10.52 | 10.61 | 10.52 | 10.54 | 68,970 | -0.03(-0.28%) |
Aug 08, 2017 | 10.62 | 10.62 | 10.56 | 10.57 | 95,588 | -0.05(-0.45%) |
Aug 07, 2017 | 10.62 | 10.62 | 10.61 | 10.62 | 45,283 | +0.00(+0.00%) |
Aug 04, 2017 | 10.68 | 10.68 | 10.58 | 10.62 | 48,333 | -0.02(-0.17%) |
Aug 03, 2017 | 10.60 | 10.65 | 10.60 | 10.64 | 61,584 | +0.02(+0.22%) |
Aug 02, 2017 | 10.59 | 10.64 | 10.59 | 10.61 | 45,936 | +0.02(+0.17%) |