Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
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%) |
Aug 01, 2017 | 10.68 | 10.68 | 10.58 | 10.59 | 67,605 | -0.05(-0.45%) |
Jul 31, 2017 | 10.62 | 10.65 | 10.61 | 10.64 | 48,458 | +0.04(+0.34%) |
Jul 28, 2017 | 10.57 | 10.61 | 10.54 | 10.61 | 39,404 | +0.05(+0.45%) |
Jul 27, 2017 | 10.53 | 10.58 | 10.52 | 10.56 | 37,455 | +0.04(+0.34%) |
Jul 26, 2017 | 10.53 | 10.56 | 10.49 | 10.52 | 113,163 | +0.00(+0.00%) |
Jul 25, 2017 | 10.53 | 10.58 | 10.52 | 10.52 | 34,232 | +0.04(+0.34%) |
Jul 24, 2017 | 10.50 | 10.54 | 10.49 | 10.49 | 52,341 | -0.05(-0.45%) |
Jul 21, 2017 | 10.51 | 10.58 | 10.50 | 10.53 | 54,320 | +0.07(+0.68%) |
Jul 20, 2017 | 10.62 | 10.62 | 10.46 | 10.46 | 88,595 | -0.11(-1.08%) |
Jul 19, 2017 | 10.61 | 10.63 | 10.57 | 10.58 | 38,145 | -0.01(-0.11%) |
Jul 18, 2017 | 10.54 | 10.64 | 10.52 | 10.59 | 49,661 | +0.08(+0.73%) |
Jul 17, 2017 | 10.64 | 10.64 | 10.50 | 10.51 | 82,772 | -0.12(-1.17%) |
Jul 14, 2017 | 10.58 | 10.64 | 10.54 | 10.64 | 35,102 | +0.04(+0.39%) |
Jul 13, 2017 | 10.60 | 10.61 | 10.54 | 10.60 | 70,537 | -0.01(-0.11%) |
Jul 12, 2017 | 10.62 | 10.64 | 10.59 | 10.61 | 70,769 | -0.01(-0.11%) |
Jul 11, 2017 | 10.57 | 10.62 | 10.57 | 10.62 | 33,989 | +0.02(+0.22%) |
Jul 10, 2017 | 10.63 | 10.63 | 10.56 | 10.60 | 68,100 | -0.03(-0.28%) |
Jul 07, 2017 | 10.60 | 10.63 | 10.56 | 10.62 | 61,965 | +0.10(+0.95%) |
Jul 06, 2017 | 10.54 | 10.58 | 10.46 | 10.52 | 46,446 | -0.04(-0.39%) |
Jul 05, 2017 | 10.57 | 10.60 | 10.52 | 10.57 | 63,213 | -0.01(-0.11%) |