Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.33 | 10.39 | 10.32 | 10.36 | 445,565 | +0.04(+0.42%) |
Sep 28, 2017 | 10.34 | 10.37 | 10.30 | 10.32 | 446,104 | +0.02(+0.17%) |
Sep 27, 2017 | 10.25 | 10.33 | 10.23 | 10.30 | 762,294 | -0.01(-0.08%) |
Sep 26, 2017 | 10.23 | 10.32 | 10.17 | 10.31 | 1,802,891 | +0.07(+0.67%) |
Sep 25, 2017 | 10.31 | 10.31 | 10.19 | 10.24 | 534,180 | -0.09(-0.92%) |
Sep 22, 2017 | 10.32 | 10.37 | 10.32 | 10.33 | 405,841 | +0.00(+0.00%) |
Sep 21, 2017 | 10.30 | 10.37 | 10.29 | 10.33 | 502,497 | +0.00(+0.00%) |
Sep 20, 2017 | 10.31 | 10.38 | 10.28 | 10.33 | 607,269 | +0.03(+0.25%) |
Sep 19, 2017 | 10.23 | 10.32 | 10.22 | 10.31 | 424,051 | +0.15(+1.44%) |
Sep 18, 2017 | 10.11 | 10.16 | 10.10 | 10.16 | 754,282 | +0.10(+1.03%) |
Sep 15, 2017 | 10.00 | 10.06 | 9.987 | 10.06 | 1,348,187 | +0.08(+0.78%) |
Sep 14, 2017 | 9.918 | 9.979 | 9.910 | 9.979 | 731,820 | +0.06(+0.61%) |
Sep 13, 2017 | 9.962 | 9.996 | 9.901 | 9.918 | 820,575 | -0.02(-0.17%) |
Sep 12, 2017 | 9.987 | 10.04 | 9.918 | 9.936 | 2,261,814 | -0.01(-0.09%) |
Sep 11, 2017 | 9.987 | 10.01 | 9.918 | 9.944 | 1,969,975 | +0.13(+1.32%) |
Sep 08, 2017 | 9.832 | 9.858 | 9.806 | 9.815 | 674,346 | +0.10(+1.07%) |
Sep 07, 2017 | 9.737 | 9.746 | 9.686 | 9.711 | 687,462 | +0.00(+0.00%) |
Sep 06, 2017 | 9.729 | 9.746 | 9.703 | 9.711 | 676,313 | +0.03(+0.36%) |
Sep 05, 2017 | 9.763 | 9.798 | 9.651 | 9.677 | 1,391,865 | -0.09(-0.88%) |
Sep 01, 2017 | 9.841 | 9.841 | 9.763 | 9.763 | 721,691 | -0.03(-0.35%) |
Aug 31, 2017 | 9.703 | 9.806 | 9.699 | 9.798 | 1,225,435 | +0.18(+1.88%) |
Aug 30, 2017 | 9.582 | 9.634 | 9.565 | 9.617 | 853,393 | +0.13(+1.36%) |
Aug 29, 2017 | 9.401 | 9.522 | 9.375 | 9.487 | 721,242 | +0.01(+0.09%) |
Aug 28, 2017 | 9.565 | 9.565 | 9.470 | 9.479 | 1,474,960 | -0.08(-0.81%) |
Aug 25, 2017 | 9.513 | 9.573 | 9.479 | 9.556 | 1,128,662 | +0.10(+1.09%) |
Aug 24, 2017 | 9.625 | 9.634 | 9.435 | 9.453 | 3,036,202 | -0.20(-2.06%) |
Aug 23, 2017 | 9.634 | 9.703 | 9.617 | 9.651 | 634,078 | -0.08(-0.80%) |
Aug 22, 2017 | 9.651 | 9.737 | 9.634 | 9.729 | 392,815 | +0.09(+0.98%) |
Aug 21, 2017 | 9.617 | 9.655 | 9.582 | 9.634 | 435,909 | -0.04(-0.45%) |
Aug 18, 2017 | 9.565 | 9.694 | 9.470 | 9.677 | 1,251,758 | -0.05(-0.53%) |
Aug 17, 2017 | 9.910 | 9.936 | 9.729 | 9.729 | 1,268,764 | -0.13(-1.31%) |
Aug 16, 2017 | 9.884 | 9.910 | 9.849 | 9.858 | 579,178 | +0.01(+0.09%) |
Aug 15, 2017 | 9.927 | 9.949 | 9.841 | 9.849 | 758,298 | -0.08(-0.78%) |
Aug 14, 2017 | 9.901 | 9.979 | 9.893 | 9.927 | 730,687 | +0.14(+1.41%) |
Aug 11, 2017 | 9.849 | 9.901 | 9.785 | 9.789 | 1,261,626 | -0.15(-1.48%) |
Aug 10, 2017 | 10.11 | 10.13 | 9.936 | 9.936 | 1,595,799 | -0.21(-2.04%) |
Aug 09, 2017 | 10.11 | 10.19 | 10.10 | 10.14 | 865,283 | +0.04(+0.43%) |
Aug 08, 2017 | 10.13 | 10.17 | 10.08 | 10.10 | 1,101,807 | -0.02(-0.17%) |
Aug 07, 2017 | 10.07 | 10.15 | 10.07 | 10.12 | 910,626 | +0.10(+1.03%) |
Aug 04, 2017 | 10.07 | 10.09 | 9.996 | 10.01 | 684,715 | +0.01(+0.09%) |
Aug 03, 2017 | 9.979 | 10.05 | 9.979 | 10.00 | 1,058,003 | +0.06(+0.61%) |
Aug 02, 2017 | 9.953 | 9.962 | 9.884 | 9.944 | 868,855 | -0.01(-0.09%) |
Aug 01, 2017 | 9.979 | 10.01 | 9.927 | 9.953 | 905,886 | +0.02(+0.17%) |
Jul 31, 2017 | 9.867 | 9.970 | 9.849 | 9.936 | 1,233,417 | +0.06(+0.61%) |
Jul 28, 2017 | 9.867 | 9.893 | 9.789 | 9.875 | 1,125,580 | -0.02(-0.17%) |
Jul 27, 2017 | 9.910 | 9.927 | 9.815 | 9.893 | 1,545,478 | -0.06(-0.61%) |
Jul 26, 2017 | 9.686 | 10.07 | 9.668 | 9.953 | 2,478,837 | -0.04(-0.43%) |
Jul 25, 2017 | 10.12 | 10.13 | 9.910 | 9.996 | 2,586,001 | -0.09(-0.86%) |
Jul 24, 2017 | 9.987 | 10.08 | 9.931 | 10.08 | 2,556,775 | +0.03(+0.34%) |
Jul 21, 2017 | 10.07 | 10.07 | 9.931 | 10.05 | 2,266,873 | -0.18(-1.77%) |
Jul 20, 2017 | 10.19 | 10.31 | 10.16 | 10.23 | 3,467,540 | -0.13(-1.25%) |
Jul 19, 2017 | 10.38 | 10.40 | 10.31 | 10.36 | 958,589 | +0.02(+0.17%) |
Jul 18, 2017 | 10.27 | 10.34 | 10.25 | 10.34 | 883,815 | +0.07(+0.67%) |
Jul 17, 2017 | 10.24 | 10.30 | 10.22 | 10.27 | 792,121 | -0.04(-0.42%) |
Jul 14, 2017 | 10.24 | 10.35 | 10.21 | 10.32 | 965,382 | +0.16(+1.61%) |
Jul 13, 2017 | 10.28 | 10.29 | 10.15 | 10.15 | 2,132,034 | -0.18(-1.75%) |
Jul 12, 2017 | 10.44 | 10.46 | 10.31 | 10.33 | 2,327,458 | -0.02(-0.17%) |
Jul 11, 2017 | 10.22 | 10.38 | 10.22 | 10.35 | 1,661,710 | +0.17(+1.69%) |
Jul 10, 2017 | 10.09 | 10.25 | 10.09 | 10.18 | 2,136,929 | +0.16(+1.55%) |
Jul 07, 2017 | 9.962 | 10.04 | 9.927 | 10.02 | 1,290,612 | -0.03(-0.26%) |
Jul 06, 2017 | 9.944 | 10.08 | 9.910 | 10.05 | 1,560,412 | +0.04(+0.43%) |
Jul 05, 2017 | 9.979 | 10.02 | 9.914 | 10.00 | 3,851,768 | +0.03(+0.26%) |