Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.78 | 10.87 | 10.78 | 10.86 | 277,674 | +0.09(+0.80%) |
Oct 30, 2017 | 10.76 | 10.80 | 10.73 | 10.78 | 208,468 | +0.01(+0.13%) |
Oct 27, 2017 | 10.76 | 10.79 | 10.72 | 10.76 | 330,447 | +0.00(+0.04%) |
Oct 26, 2017 | 10.85 | 10.86 | 10.74 | 10.76 | 312,407 | -0.08(-0.71%) |
Oct 25, 2017 | 10.91 | 10.91 | 10.81 | 10.83 | 214,376 | -0.05(-0.50%) |
Oct 24, 2017 | 10.93 | 10.93 | 10.88 | 10.89 | 326,664 | -0.00(-0.04%) |
Oct 23, 2017 | 10.88 | 10.91 | 10.84 | 10.89 | 330,480 | +0.06(+0.55%) |
Oct 20, 2017 | 10.83 | 10.87 | 10.80 | 10.83 | 265,979 | +0.01(+0.08%) |
Oct 19, 2017 | 10.87 | 10.92 | 10.80 | 10.83 | 500,293 | -0.08(-0.75%) |
Oct 18, 2017 | 10.96 | 10.96 | 10.90 | 10.91 | 303,378 | -0.02(-0.17%) |
Oct 17, 2017 | 10.99 | 10.99 | 10.92 | 10.93 | 392,001 | -0.06(-0.54%) |
Oct 16, 2017 | 10.92 | 10.98 | 10.89 | 10.98 | 495,394 | +0.05(+0.49%) |
Oct 13, 2017 | 10.86 | 10.93 | 10.86 | 10.93 | 248,937 | +0.05(+0.50%) |
Oct 12, 2017 | 10.87 | 10.89 | 10.85 | 10.88 | 273,393 | +0.03(+0.25%) |
Oct 11, 2017 | 10.83 | 10.85 | 10.80 | 10.85 | 405,899 | +0.01(+0.08%) |
Oct 10, 2017 | 10.82 | 10.84 | 10.75 | 10.84 | 510,811 | +0.02(+0.21%) |
Oct 09, 2017 | 10.76 | 10.82 | 10.75 | 10.82 | 250,145 | +0.05(+0.50%) |
Oct 06, 2017 | 10.72 | 10.77 | 10.72 | 10.76 | 428,115 | +0.05(+0.42%) |
Oct 05, 2017 | 10.71 | 10.75 | 10.71 | 10.72 | 279,471 | -0.00(-0.04%) |
Oct 04, 2017 | 10.73 | 10.75 | 10.71 | 10.72 | 258,235 | -0.02(-0.21%) |
Oct 03, 2017 | 10.73 | 10.75 | 10.73 | 10.75 | 285,652 | -0.00(-0.04%) |
Oct 02, 2017 | 10.73 | 10.75 | 10.72 | 10.75 | 379,258 | +0.02(+0.21%) |
Sep 29, 2017 | 10.73 | 10.73 | 10.71 | 10.73 | 228,492 | +0.00(+0.00%) |
Sep 28, 2017 | 10.71 | 10.73 | 10.67 | 10.73 | 259,153 | +0.02(+0.21%) |
Sep 27, 2017 | 10.69 | 10.72 | 10.66 | 10.71 | 255,252 | +0.00(+0.04%) |
Sep 26, 2017 | 10.68 | 10.73 | 10.63 | 10.70 | 427,645 | +0.04(+0.34%) |
Sep 25, 2017 | 10.69 | 10.70 | 10.65 | 10.66 | 238,343 | -0.02(-0.17%) |
Sep 22, 2017 | 10.71 | 10.71 | 10.65 | 10.68 | 315,441 | +0.01(+0.13%) |
Sep 21, 2017 | 10.70 | 10.71 | 10.61 | 10.67 | 341,583 | -0.03(-0.25%) |
Sep 20, 2017 | 10.63 | 10.70 | 10.63 | 10.70 | 307,360 | +0.06(+0.55%) |
Sep 19, 2017 | 10.66 | 10.68 | 10.62 | 10.64 | 533,615 | -0.01(-0.05%) |
Sep 18, 2017 | 10.66 | 10.68 | 10.63 | 10.64 | 474,806 | -0.02(-0.17%) |
Sep 15, 2017 | 10.69 | 10.70 | 10.65 | 10.66 | 324,130 | -0.03(-0.25%) |
Sep 14, 2017 | 10.65 | 10.71 | 10.63 | 10.69 | 305,358 | +0.03(+0.25%) |
Sep 13, 2017 | 10.64 | 10.68 | 10.63 | 10.66 | 252,961 | +0.03(+0.25%) |
Sep 12, 2017 | 10.62 | 10.65 | 10.62 | 10.63 | 265,471 | +0.01(+0.13%) |
Sep 11, 2017 | 10.66 | 10.69 | 10.62 | 10.62 | 371,420 | -0.02(-0.17%) |
Sep 08, 2017 | 10.66 | 10.67 | 10.62 | 10.64 | 303,630 | -0.03(-0.25%) |
Sep 07, 2017 | 10.71 | 10.73 | 10.66 | 10.66 | 267,318 | -0.04(-0.33%) |
Sep 06, 2017 | 10.67 | 10.75 | 10.66 | 10.70 | 349,651 | +0.05(+0.46%) |
Sep 05, 2017 | 10.80 | 10.80 | 10.63 | 10.65 | 445,754 | -0.08(-0.75%) |
Sep 01, 2017 | 10.70 | 10.72 | 10.68 | 10.73 | 386,336 | +0.04(+0.38%) |
Aug 31, 2017 | 10.62 | 10.69 | 10.61 | 10.69 | 241,844 | +0.07(+0.67%) |
Aug 30, 2017 | 10.60 | 10.63 | 10.58 | 10.62 | 150,863 | +0.02(+0.21%) |
Aug 29, 2017 | 10.59 | 10.63 | 10.58 | 10.60 | 271,127 | -0.02(-0.21%) |
Aug 28, 2017 | 10.59 | 10.63 | 10.58 | 10.62 | 212,016 | +0.03(+0.30%) |
Aug 25, 2017 | 10.58 | 10.64 | 10.53 | 10.59 | 565,192 | -0.01(-0.08%) |
Aug 24, 2017 | 10.62 | 10.63 | 10.58 | 10.60 | 253,026 | +0.00(+0.00%) |
Aug 23, 2017 | 10.62 | 10.65 | 10.55 | 10.60 | 356,479 | +0.01(+0.08%) |
Aug 22, 2017 | 10.53 | 10.62 | 10.53 | 10.59 | 236,488 | +0.05(+0.51%) |
Aug 21, 2017 | 10.55 | 10.57 | 10.50 | 10.54 | 302,518 | -0.01(-0.08%) |
Aug 18, 2017 | 10.47 | 10.58 | 10.47 | 10.54 | 246,451 | +0.04(+0.43%) |
Aug 17, 2017 | 10.51 | 10.56 | 10.49 | 10.50 | 310,433 | -0.03(-0.30%) |
Aug 16, 2017 | 10.53 | 10.55 | 10.51 | 10.53 | 325,738 | -0.02(-0.17%) |
Aug 15, 2017 | 10.56 | 10.62 | 10.53 | 10.55 | 328,536 | -0.00(-0.05%) |
Aug 14, 2017 | 10.55 | 10.57 | 10.54 | 10.55 | 519,028 | +0.06(+0.59%) |
Aug 11, 2017 | 10.44 | 10.56 | 10.42 | 10.49 | 1,114,312 | -0.01(-0.08%) |
Aug 10, 2017 | 10.64 | 10.64 | 10.44 | 10.50 | 1,004,757 | -0.12(-1.13%) |
Aug 09, 2017 | 10.68 | 10.72 | 10.60 | 10.62 | 751,453 | -0.06(-0.54%) |
Aug 08, 2017 | 10.75 | 10.78 | 10.66 | 10.68 | 748,102 | -0.07(-0.66%) |
Aug 07, 2017 | 10.81 | 10.81 | 10.73 | 10.75 | 1,184,446 | +0.01(+0.08%) |
Aug 04, 2017 | 10.64 | 10.80 | 10.62 | 10.74 | 1,797,916 | +0.16(+1.51%) |
Aug 03, 2017 | 10.58 | 10.62 | 10.57 | 10.58 | 148,396 | -0.01(-0.08%) |
Aug 02, 2017 | 10.59 | 10.59 | 10.55 | 10.59 | 206,386 | +0.01(+0.08%) |