Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 10.30 | 10.33 | 10.23 | 10.26 | 205,972 | -0.03(-0.29%) |
Oct 30, 2017 | 10.31 | 10.38 | 10.26 | 10.29 | 161,049 | -0.05(-0.48%) |
Oct 27, 2017 | 10.30 | 10.38 | 10.18 | 10.34 | 242,506 | +0.05(+0.49%) |
Oct 26, 2017 | 10.41 | 10.43 | 10.26 | 10.29 | 280,058 | -0.09(-0.87%) |
Oct 25, 2017 | 10.35 | 10.39 | 10.21 | 10.38 | 280,394 | +0.03(+0.29%) |
Oct 24, 2017 | 10.37 | 10.45 | 10.26 | 10.35 | 147,225 | +0.00(+0.00%) |
Oct 23, 2017 | 10.38 | 10.40 | 10.24 | 10.35 | 270,215 | -0.04(-0.38%) |
Oct 20, 2017 | 10.45 | 10.49 | 10.36 | 10.39 | 233,897 | -0.01(-0.10%) |
Oct 19, 2017 | 10.41 | 10.51 | 10.37 | 10.40 | 232,123 | -0.04(-0.38%) |
Oct 18, 2017 | 10.49 | 10.51 | 10.40 | 10.44 | 4,079,472 | -0.02(-0.19%) |
Oct 17, 2017 | 10.49 | 10.55 | 10.43 | 10.46 | 65,379 | -0.07(-0.66%) |
Oct 16, 2017 | 10.64 | 10.71 | 10.49 | 10.53 | 115,847 | -0.11(-1.03%) |
Oct 13, 2017 | 10.69 | 10.72 | 10.61 | 10.64 | 187,439 | +0.00(+0.00%) |
Oct 12, 2017 | 10.65 | 10.68 | 10.49 | 10.64 | 71,753 | -0.01(-0.09%) |
Oct 11, 2017 | 10.64 | 10.78 | 10.61 | 10.65 | 70,436 | -0.05(-0.47%) |
Oct 10, 2017 | 10.70 | 10.80 | 10.68 | 10.70 | 86,169 | +0.00(+0.00%) |
Oct 09, 2017 | 10.75 | 10.84 | 10.64 | 10.70 | 114,550 | -0.10(-0.93%) |
Oct 06, 2017 | 10.78 | 10.86 | 10.65 | 10.80 | 69,160 | -0.08(-0.74%) |
Oct 05, 2017 | 10.89 | 11.00 | 10.87 | 10.88 | 67,733 | +0.04(+0.37%) |
Oct 04, 2017 | 10.90 | 10.91 | 10.80 | 10.84 | 489,200 | -0.03(-0.28%) |
Oct 03, 2017 | 10.85 | 10.90 | 10.81 | 10.87 | 86,654 | +0.02(+0.18%) |
Oct 02, 2017 | 10.76 | 10.88 | 10.72 | 10.85 | 104,427 | +0.07(+0.65%) |
Sep 29, 2017 | 10.55 | 10.78 | 10.55 | 10.78 | 147,717 | +0.21(+1.99%) |
Sep 28, 2017 | 10.41 | 10.57 | 10.32 | 10.57 | 120,521 | +0.09(+0.86%) |
Sep 27, 2017 | 10.49 | 10.29 | 10.48 | 141,775 | +0.11(+1.06%) | |
Sep 26, 2017 | 10.36 | 10.46 | 10.33 | 10.37 | 146,888 | +0.04(+0.39%) |
Sep 25, 2017 | 10.37 | 10.41 | 10.29 | 10.33 | 61,936 | -0.04(-0.39%) |
Sep 22, 2017 | 10.34 | 10.48 | 10.33 | 10.37 | 121,400 | +0.03(+0.29%) |
Sep 21, 2017 | 10.35 | 10.44 | 10.26 | 10.34 | 117,422 | +0.00(+0.00%) |
Sep 20, 2017 | 10.15 | 10.34 | 10.15 | 10.34 | 144,741 | +0.12(+1.17%) |
Sep 19, 2017 | 10.21 | 10.24 | 10.09 | 10.22 | 87,107 | +0.07(+0.69%) |
Sep 18, 2017 | 10.11 | 10.22 | 10.09 | 10.15 | 112,885 | +0.03(+0.30%) |
Sep 15, 2017 | 10.21 | 10.21 | 10.03 | 10.12 | 461,579 | -0.08(-0.78%) |
Sep 14, 2017 | 10.18 | 10.27 | 10.13 | 10.20 | 145,768 | -0.05(-0.49%) |
Sep 13, 2017 | 10.15 | 10.26 | 10.15 | 10.25 | 186,280 | +0.05(+0.49%) |
Sep 12, 2017 | 10.15 | 10.25 | 10.12 | 10.20 | 113,005 | +0.08(+0.79%) |
Sep 11, 2017 | 10.16 | 10.27 | 10.11 | 10.12 | 110,712 | +0.00(+0.00%) |
Sep 08, 2017 | 10.22 | 10.28 | 10.08 | 10.12 | 127,838 | -0.13(-1.27%) |
Sep 07, 2017 | 10.28 | 10.37 | 10.11 | 10.25 | 190,031 | +0.02(+0.20%) |
Sep 06, 2017 | 10.29 | 10.38 | 10.17 | 10.23 | 133,409 | -0.06(-0.58%) |
Sep 05, 2017 | 10.37 | 10.48 | 10.24 | 10.29 | 213,213 | -0.08(-0.77%) |
Sep 01, 2017 | 10.31 | 10.45 | 10.29 | 10.37 | 111,821 | +0.02(+0.19%) |
Aug 31, 2017 | 10.29 | 10.39 | 10.29 | 10.35 | 196,553 | +0.07(+0.68%) |
Aug 30, 2017 | 10.30 | 10.30 | 10.20 | 10.28 | 135,568 | -0.02(-0.19%) |
Aug 29, 2017 | 10.49 | 10.50 | 10.27 | 10.30 | 305,110 | -0.25(-2.37%) |
Aug 28, 2017 | 10.47 | 10.66 | 10.39 | 10.55 | 271,163 | +0.06(+0.57%) |
Aug 25, 2017 | 10.33 | 10.51 | 10.17 | 10.49 | 343,810 | +0.16(+1.55%) |
Aug 24, 2017 | 10.30 | 10.56 | 10.28 | 10.33 | 228,874 | +0.03(+0.29%) |
Aug 23, 2017 | 10.25 | 10.40 | 10.21 | 10.30 | 92,168 | -0.02(-0.19%) |
Aug 22, 2017 | 10.27 | 10.45 | 10.24 | 10.32 | 105,164 | +0.03(+0.29%) |
Aug 21, 2017 | 10.37 | 10.57 | 10.28 | 10.29 | 193,226 | +0.06(+0.59%) |
Aug 18, 2017 | 10.17 | 10.31 | 10.15 | 10.23 | 202,461 | +0.05(+0.49%) |
Aug 17, 2017 | 10.35 | 10.41 | 10.17 | 10.18 | 255,802 | -0.13(-1.26%) |
Aug 16, 2017 | 10.43 | 10.63 | 10.14 | 10.31 | 185,403 | -0.11(-1.06%) |
Aug 15, 2017 | 10.69 | 10.69 | 10.39 | 10.42 | 178,072 | -0.31(-2.89%) |
Aug 14, 2017 | 10.67 | 10.93 | 10.64 | 10.73 | 152,570 | +0.15(+1.42%) |
Aug 11, 2017 | 10.42 | 10.74 | 10.41 | 10.58 | 351,564 | -0.07(-0.66%) |
Aug 10, 2017 | 10.91 | 10.91 | 10.29 | 10.65 | 430,707 | -0.36(-3.27%) |
Aug 09, 2017 | 11.05 | 11.15 | 10.98 | 11.01 | 118,430 | -0.04(-0.36%) |
Aug 08, 2017 | 11.14 | 11.38 | 11.05 | 11.05 | 141,935 | -0.08(-0.72%) |
Aug 07, 2017 | 11.05 | 11.23 | 11.01 | 11.13 | 233,964 | +0.11(+1.00%) |
Aug 04, 2017 | 10.99 | 11.12 | 10.86 | 11.02 | 160,973 | +0.04(+0.36%) |
Aug 03, 2017 | 10.30 | 11.12 | 10.30 | 10.98 | 375,313 | +0.64(+6.19%) |
Aug 02, 2017 | 10.36 | 10.40 | 10.18 | 10.34 | 202,882 | -0.01(-0.10%) |