Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.22 | 10.22 | 10.13 | 10.19 | 11,708 | +0.02(+0.20%) |
Sep 28, 2017 | 10.03 | 10.17 | 10.03 | 10.17 | 1,956 | +0.09(+0.89%) |
Sep 27, 2017 | 10.12 | 10.12 | 10.02 | 10.08 | 4,900 | -0.18(-1.75%) |
Sep 26, 2017 | 10.26 | 10.26 | 10.26 | 10.26 | 130 | -0.35(-3.30%) |
Sep 25, 2017 | 10.63 | 10.63 | 10.48 | 10.61 | 16,336 | +0.00(+0.05%) |
Sep 22, 2017 | 10.61 | 10.61 | 10.61 | 10.61 | 200 | +0.03(+0.27%) |
Sep 21, 2017 | 10.56 | 10.58 | 10.56 | 10.58 | 1,991 | +0.12(+1.11%) |
Sep 20, 2017 | 10.46 | 10.46 | 10.46 | 10.46 | 100 | -0.07(-0.66%) |
Sep 18, 2017 | 10.53 | 10.53 | 10.53 | 0 | -0.04(-0.38%) | |
Sep 14, 2017 | 10.57 | 10.57 | 10.57 | 0 | +0.03(+0.24%) | |
Sep 13, 2017 | 10.49 | 10.55 | 10.49 | 10.54 | 2,718 | +0.24(+2.38%) |
Sep 12, 2017 | 10.63 | 10.65 | 10.30 | 10.30 | 900 | -0.11(-1.06%) |
Sep 08, 2017 | 10.41 | 10.41 | 10.41 | 106 | +0.04(+0.39%) | |
Sep 07, 2017 | 10.37 | 10.37 | 10.37 | 10.37 | 503 | +0.17(+1.67%) |
Sep 06, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 1,000 | -0.02(-0.20%) |
Sep 05, 2017 | 10.15 | 10.22 | 10.15 | 10.22 | 1,345 | -0.08(-0.78%) |
Sep 01, 2017 | 10.39 | 10.39 | 10.30 | 10.30 | 1,452 | +0.12(+1.13%) |
Aug 25, 2017 | 10.19 | 10.19 | 10.19 | 0 | +0.01(+0.05%) | |
Aug 24, 2017 | 10.10 | 10.18 | 10.10 | 10.18 | 700 | +0.12(+1.24%) |
Aug 23, 2017 | 9.940 | 10.05 | 9.940 | 10.05 | 1,310 | +0.05(+0.55%) |
Aug 22, 2017 | 10.01 | 10.01 | 10.00 | 10.00 | 1,600 | +0.10(+1.01%) |
Aug 21, 2017 | 10.00 | 10.00 | 9.900 | 9.900 | 902 | -0.05(-0.50%) |
Aug 18, 2017 | 10.01 | 10.01 | 9.870 | 9.950 | 2,649 | -0.10(-1.00%) |
Aug 17, 2017 | 10.12 | 10.14 | 10.04 | 10.05 | 4,720 | -0.15(-1.47%) |
Aug 16, 2017 | 10.16 | 10.20 | 10.14 | 10.20 | 3,675 | +0.00(+0.00%) |
Aug 15, 2017 | 10.10 | 10.20 | 10.10 | 10.20 | 850 | +0.15(+1.49%) |
Aug 14, 2017 | 10.05 | 10.05 | 10.05 | 10.05 | 100 | +0.02(+0.20%) |
Aug 11, 2017 | 10.04 | 10.04 | 10.03 | 10.03 | 2,350 | +0.03(+0.30%) |
Aug 10, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 300 | -0.18(-1.77%) |
Aug 09, 2017 | 10.20 | 10.20 | 10.18 | 10.18 | 945 | +0.04(+0.39%) |
Aug 08, 2017 | 10.05 | 10.14 | 10.05 | 10.14 | 2,902 | +0.04(+0.40%) |
Aug 07, 2017 | 10.06 | 10.18 | 10.06 | 10.10 | 4,606 | -0.12(-1.17%) |
Aug 04, 2017 | 10.22 | 10.22 | 10.22 | 10.22 | 330 | -0.01(-0.10%) |
Aug 03, 2017 | 10.23 | 10.23 | 10.23 | 10.23 | 1,510 | +0.07(+0.69%) |
Aug 01, 2017 | 10.16 | 10.16 | 10.16 | 45 | +0.06(+0.61%) | |
Jul 28, 2017 | 10.10 | 10.10 | 10.10 | 0 | +0.01(+0.08%) | |
Jul 27, 2017 | 10.12 | 10.15 | 10.05 | 10.09 | 1,902 | +0.07(+0.75%) |
Jul 25, 2017 | 10.02 | 10.02 | 10.02 | 157 | +0.25(+2.51%) | |
Jul 24, 2017 | 9.806 | 9.806 | 9.770 | 9.770 | 700 | -0.09(-0.91%) |
Jul 21, 2017 | 9.860 | 9.860 | 9.860 | 9.860 | 110 | -0.03(-0.30%) |
Jul 20, 2017 | 9.880 | 9.900 | 9.875 | 9.890 | 1,444 | +0.15(+1.54%) |
Jul 19, 2017 | 9.740 | 9.740 | 9.740 | 9.740 | 600 | -0.01(-0.08%) |
Jul 18, 2017 | 9.735 | 9.748 | 9.730 | 9.748 | 900 | -0.03(-0.33%) |
Jul 17, 2017 | 9.730 | 9.800 | 9.722 | 9.780 | 3,450 | +0.16(+1.66%) |
Jul 14, 2017 | 9.600 | 9.620 | 9.600 | 9.620 | 1,359 | +0.19(+2.01%) |
Jul 13, 2017 | 9.410 | 9.430 | 9.395 | 9.430 | 364 | -0.14(-1.46%) |
Jul 12, 2017 | 9.570 | 9.570 | 9.570 | 9.570 | 700 | +0.01(+0.13%) |
Jul 10, 2017 | 9.558 | 9.558 | 9.558 | 3 | +0.34(+3.67%) |