Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2017 | 10.24 | 10.27 | 10.20 | 10.21 | 1,121,028 | +0.00(+0.00%) |
Nov 29, 2017 | 10.32 | 10.32 | 10.20 | 10.21 | 575,383 | -0.10(-0.99%) |
Nov 28, 2017 | 10.29 | 10.32 | 10.25 | 10.32 | 700,602 | +0.05(+0.50%) |
Nov 27, 2017 | 10.32 | 10.32 | 10.25 | 10.26 | 460,471 | -0.06(-0.54%) |
Nov 24, 2017 | 10.25 | 10.32 | 10.25 | 10.32 | 310,908 | +0.11(+1.05%) |
Nov 22, 2017 | 10.26 | 10.30 | 10.21 | 10.21 | 443,037 | -0.05(-0.45%) |
Nov 21, 2017 | 10.20 | 10.28 | 10.20 | 10.26 | 679,083 | +0.09(+0.85%) |
Nov 20, 2017 | 10.28 | 10.29 | 10.17 | 10.17 | 974,683 | -0.11(-1.09%) |
Nov 17, 2017 | 10.32 | 10.33 | 10.26 | 10.28 | 603,848 | -0.02(-0.15%) |
Nov 16, 2017 | 10.20 | 10.33 | 10.20 | 10.30 | 1,024,441 | +0.12(+1.20%) |
Nov 15, 2017 | 10.10 | 10.19 | 10.01 | 10.18 | 1,599,385 | +0.06(+0.55%) |
Nov 14, 2017 | 10.26 | 10.28 | 10.09 | 10.12 | 1,997,057 | -0.21(-2.01%) |
Nov 13, 2017 | 10.41 | 10.46 | 10.24 | 10.33 | 836,274 | -0.08(-0.78%) |
Nov 10, 2017 | 10.46 | 10.49 | 10.38 | 10.41 | 636,089 | -0.06(-0.53%) |
Nov 09, 2017 | 10.49 | 10.49 | 10.38 | 10.47 | 694,194 | -0.02(-0.19%) |
Nov 08, 2017 | 10.61 | 10.64 | 10.47 | 10.49 | 793,349 | -0.14(-1.33%) |
Nov 07, 2017 | 10.59 | 10.65 | 10.58 | 10.63 | 419,392 | +0.06(+0.57%) |
Nov 06, 2017 | 10.52 | 10.58 | 10.52 | 10.57 | 377,778 | +0.04(+0.38%) |
Nov 03, 2017 | 10.56 | 10.56 | 10.48 | 10.53 | 485,557 | -0.01(-0.10%) |
Nov 02, 2017 | 10.54 | 10.59 | 10.50 | 10.54 | 396,560 | -0.03(-0.29%) |
Nov 01, 2017 | 10.62 | 10.62 | 10.56 | 10.57 | 657,956 | -0.02(-0.19%) |
Oct 31, 2017 | 10.54 | 10.62 | 10.54 | 10.59 | 538,732 | +0.05(+0.48%) |
Oct 30, 2017 | 10.53 | 10.57 | 10.50 | 10.54 | 490,231 | +0.01(+0.05%) |
Oct 27, 2017 | 10.45 | 10.55 | 10.45 | 10.53 | 486,170 | +0.10(+0.97%) |
Oct 26, 2017 | 10.51 | 10.53 | 10.41 | 10.43 | 697,555 | -0.04(-0.34%) |
Oct 25, 2017 | 10.67 | 10.67 | 10.45 | 10.47 | 938,062 | -0.22(-2.04%) |
Oct 24, 2017 | 10.63 | 10.70 | 10.62 | 10.68 | 512,956 | +0.06(+0.52%) |
Oct 23, 2017 | 10.68 | 10.71 | 10.60 | 10.63 | 522,082 | -0.05(-0.43%) |
Oct 20, 2017 | 10.64 | 10.70 | 10.63 | 10.67 | 573,689 | +0.07(+0.62%) |
Oct 19, 2017 | 10.60 | 10.68 | 10.57 | 10.61 | 725,650 | -0.04(-0.33%) |
Oct 18, 2017 | 10.80 | 10.80 | 10.63 | 10.64 | 999,869 | -0.17(-1.59%) |
Oct 17, 2017 | 10.77 | 10.81 | 10.73 | 10.81 | 407,722 | +0.05(+0.42%) |
Oct 16, 2017 | 10.79 | 10.80 | 10.73 | 10.77 | 395,781 | +0.00(+0.00%) |
Oct 13, 2017 | 10.76 | 10.78 | 10.73 | 10.77 | 308,572 | +0.04(+0.33%) |
Oct 12, 2017 | 10.71 | 10.76 | 10.70 | 10.73 | 342,228 | +0.01(+0.09%) |
Oct 11, 2017 | 10.74 | 10.74 | 10.66 | 10.72 | 537,936 | +0.00(+0.05%) |
Oct 10, 2017 | 10.78 | 10.79 | 10.71 | 10.72 | 565,203 | -0.04(-0.33%) |
Oct 09, 2017 | 10.75 | 10.79 | 10.74 | 10.75 | 691,574 | +0.00(+0.00%) |
Oct 06, 2017 | 10.71 | 10.76 | 10.66 | 10.75 | 637,852 | +0.04(+0.38%) |
Oct 05, 2017 | 10.75 | 10.76 | 10.68 | 10.71 | 409,009 | -0.02(-0.14%) |
Oct 04, 2017 | 10.78 | 10.78 | 10.71 | 10.73 | 441,201 | -0.05(-0.47%) |
Oct 03, 2017 | 10.77 | 10.83 | 10.74 | 10.78 | 609,606 | +0.04(+0.33%) |
Oct 02, 2017 | 10.71 | 10.75 | 10.68 | 10.74 | 562,482 | +0.07(+0.66%) |
Sep 29, 2017 | 10.67 | 10.70 | 10.65 | 10.67 | 945,607 | +0.05(+0.47%) |
Sep 28, 2017 | 10.63 | 10.64 | 10.57 | 10.62 | 643,321 | +0.00(+0.05%) |
Sep 27, 2017 | 10.72 | 10.75 | 10.61 | 10.62 | 652,711 | -0.10(-0.89%) |
Sep 26, 2017 | 10.69 | 10.72 | 10.65 | 10.71 | 464,042 | +0.05(+0.47%) |
Sep 25, 2017 | 10.64 | 10.68 | 10.63 | 10.66 | 451,453 | +0.04(+0.33%) |
Sep 22, 2017 | 10.62 | 10.67 | 10.62 | 10.63 | 385,538 | +0.03(+0.24%) |
Sep 21, 2017 | 10.64 | 10.66 | 10.60 | 10.60 | 443,573 | -0.03(-0.24%) |
Sep 20, 2017 | 10.63 | 10.65 | 10.56 | 10.63 | 590,863 | +0.03(+0.28%) |
Sep 19, 2017 | 10.59 | 10.64 | 10.56 | 10.60 | 627,537 | +0.04(+0.38%) |
Sep 18, 2017 | 10.55 | 10.63 | 10.52 | 10.56 | 683,939 | +0.00(+0.00%) |
Sep 15, 2017 | 10.53 | 10.56 | 10.49 | 10.56 | 427,137 | +0.05(+0.48%) |
Sep 14, 2017 | 10.49 | 10.55 | 10.46 | 10.51 | 435,286 | +0.04(+0.34%) |
Sep 13, 2017 | 10.55 | 10.57 | 10.47 | 10.47 | 530,439 | -0.10(-0.95%) |
Sep 12, 2017 | 10.51 | 10.59 | 10.48 | 10.57 | 542,679 | +0.08(+0.76%) |
Sep 11, 2017 | 10.47 | 10.51 | 10.43 | 10.49 | 363,961 | +0.09(+0.86%) |
Sep 08, 2017 | 10.47 | 10.47 | 10.40 | 10.40 | 463,519 | -0.06(-0.57%) |
Sep 07, 2017 | 10.40 | 10.47 | 10.38 | 10.46 | 419,798 | +0.10(+0.96%) |
Sep 06, 2017 | 10.35 | 10.40 | 10.35 | 10.36 | 833,195 | +0.02(+0.19%) |
Sep 05, 2017 | 10.44 | 10.46 | 10.34 | 10.34 | 756,603 | -0.08(-0.81%) |