Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.41 | 10.59 | 10.38 | 10.38 | 512,203 | -0.03(-0.27%) |
Sep 28, 2017 | 10.35 | 10.41 | 10.32 | 10.41 | 296,767 | +0.04(+0.41%) |
Sep 27, 2017 | 10.29 | 10.37 | 347,685 | +0.03(+0.28%) | ||
Sep 26, 2017 | 10.29 | 10.41 | 10.29 | 10.34 | 421,275 | +0.04(+0.42%) |
Sep 25, 2017 | 10.34 | 10.34 | 10.27 | 10.29 | 211,146 | -0.01(-0.14%) |
Sep 22, 2017 | 10.28 | 10.34 | 10.25 | 10.31 | 189,639 | +0.04(+0.42%) |
Sep 21, 2017 | 10.28 | 10.31 | 10.25 | 10.27 | 179,393 | +0.00(+0.00%) |
Sep 20, 2017 | 10.25 | 10.31 | 10.24 | 10.27 | 185,915 | +0.01(+0.14%) |
Sep 19, 2017 | 10.25 | 10.31 | 10.25 | 10.25 | 197,422 | +0.00(+0.00%) |
Sep 18, 2017 | 10.25 | 10.34 | 10.18 | 10.25 | 260,905 | +0.03(+0.28%) |
Sep 15, 2017 | 10.17 | 10.24 | 10.12 | 10.22 | 543,236 | +0.07(+0.70%) |
Sep 14, 2017 | 10.12 | 10.18 | 10.09 | 10.15 | 124,706 | +0.01(+0.14%) |
Sep 13, 2017 | 10.21 | 10.24 | 10.12 | 10.14 | 154,917 | -0.06(-0.56%) |
Sep 12, 2017 | 10.17 | 10.27 | 10.17 | 10.19 | 212,639 | +0.00(+0.00%) |
Sep 11, 2017 | 10.14 | 10.21 | 10.12 | 10.19 | 174,795 | +0.09(+0.85%) |
Sep 08, 2017 | 10.07 | 10.14 | 10.07 | 10.11 | 159,541 | +0.00(+0.00%) |
Sep 07, 2017 | 10.08 | 10.14 | 10.05 | 10.11 | 142,977 | +0.04(+0.43%) |
Sep 06, 2017 | 10.09 | 10.15 | 10.02 | 10.07 | 192,398 | -0.03(-0.28%) |
Sep 05, 2017 | 10.29 | 10.29 | 10.05 | 10.09 | 285,966 | -0.19(-1.81%) |
Sep 01, 2017 | 10.21 | 10.28 | 10.19 | 10.28 | 177,988 | +0.07(+0.70%) |
Aug 31, 2017 | 10.14 | 10.23 | 10.14 | 10.21 | 192,876 | +0.07(+0.70%) |
Aug 30, 2017 | 10.11 | 10.19 | 10.10 | 10.14 | 121,055 | +0.01(+0.14%) |
Aug 29, 2017 | 10.21 | 10.23 | 10.12 | 10.12 | 144,269 | -0.09(-0.84%) |
Aug 28, 2017 | 10.21 | 10.24 | 10.19 | 10.21 | 177,277 | -0.01(-0.14%) |
Aug 25, 2017 | 10.24 | 10.28 | 10.19 | 10.22 | 92,024 | -0.03(-0.28%) |
Aug 24, 2017 | 10.27 | 10.27 | 10.21 | 10.25 | 92,192 | +0.01(+0.14%) |
Aug 23, 2017 | 10.21 | 10.32 | 10.21 | 10.24 | 189,747 | +0.00(+0.00%) |
Aug 22, 2017 | 10.19 | 10.27 | 10.19 | 10.24 | 219,095 | +0.04(+0.42%) |
Aug 21, 2017 | 10.12 | 10.21 | 10.11 | 10.19 | 152,355 | +0.03(+0.28%) |
Aug 18, 2017 | 10.08 | 10.17 | 10.08 | 10.17 | 201,691 | +0.00(+0.00%) |
Aug 17, 2017 | 10.22 | 10.31 | 10.17 | 10.17 | 301,138 | -0.06(-0.56%) |
Aug 16, 2017 | 10.22 | 10.26 | 10.19 | 10.22 | 154,677 | -0.01(-0.14%) |
Aug 15, 2017 | 10.14 | 10.24 | 10.12 | 10.24 | 245,250 | +0.09(+0.84%) |
Aug 14, 2017 | 10.17 | 10.22 | 10.12 | 10.15 | 189,289 | +0.03(+0.28%) |
Aug 11, 2017 | 10.02 | 10.18 | 10.02 | 10.12 | 258,002 | -0.03(-0.28%) |
Aug 10, 2017 | 10.18 | 10.21 | 10.12 | 10.15 | 226,434 | -0.04(-0.42%) |
Aug 09, 2017 | 10.15 | 10.21 | 10.14 | 10.19 | 251,856 | +0.03(+0.28%) |
Aug 08, 2017 | 10.17 | 10.22 | 10.11 | 10.17 | 227,527 | +0.00(+0.00%) |
Aug 07, 2017 | 10.15 | 10.24 | 10.08 | 10.17 | 242,308 | +0.01(+0.14%) |
Aug 04, 2017 | 10.21 | 10.21 | 10.08 | 10.15 | 263,641 | -0.04(-0.42%) |
Aug 03, 2017 | 10.28 | 10.29 | 10.14 | 10.19 | 495,320 | -0.09(-0.83%) |
Aug 02, 2017 | 9.938 | 10.29 | 9.852 | 10.28 | 673,966 | +0.40(+4.05%) |
Aug 01, 2017 | 9.881 | 9.895 | 9.823 | 9.881 | 208,926 | +0.01(+0.14%) |
Jul 31, 2017 | 9.766 | 9.888 | 9.709 | 9.866 | 322,820 | +0.11(+1.17%) |
Jul 28, 2017 | 9.838 | 9.866 | 9.709 | 9.752 | 289,150 | -0.10(-1.01%) |
Jul 27, 2017 | 9.809 | 9.866 | 9.765 | 9.852 | 181,323 | +0.04(+0.44%) |
Jul 26, 2017 | 9.723 | 9.809 | 9.723 | 9.809 | 174,531 | +0.09(+0.88%) |
Jul 25, 2017 | 9.781 | 9.838 | 9.709 | 9.723 | 199,643 | -0.04(-0.44%) |
Jul 24, 2017 | 9.852 | 9.866 | 9.738 | 9.766 | 156,128 | -0.06(-0.58%) |
Jul 21, 2017 | 9.838 | 9.866 | 9.738 | 9.823 | 221,685 | +0.06(+0.58%) |
Jul 20, 2017 | 9.752 | 9.809 | 9.709 | 9.766 | 125,885 | +0.01(+0.15%) |
Jul 19, 2017 | 9.695 | 9.781 | 9.652 | 9.752 | 169,750 | +0.06(+0.59%) |
Jul 18, 2017 | 9.809 | 9.809 | 9.652 | 9.695 | 256,324 | -0.14(-1.45%) |
Jul 17, 2017 | 9.895 | 9.909 | 9.809 | 9.838 | 204,607 | -0.06(-0.58%) |
Jul 14, 2017 | 9.766 | 9.895 | 9.738 | 9.895 | 402,227 | +0.14(+1.46%) |
Jul 13, 2017 | 9.781 | 9.809 | 9.709 | 9.752 | 170,384 | -0.03(-0.29%) |
Jul 12, 2017 | 9.823 | 9.923 | 9.752 | 9.781 | 181,531 | +0.01(+0.15%) |
Jul 11, 2017 | 9.738 | 9.838 | 9.652 | 9.766 | 239,114 | +0.03(+0.29%) |
Jul 10, 2017 | 9.823 | 9.823 | 9.652 | 9.738 | 322,695 | -0.10(-1.02%) |
Jul 07, 2017 | 9.909 | 9.923 | 9.738 | 9.838 | 202,556 | -0.06(-0.58%) |
Jul 06, 2017 | 9.938 | 9.938 | 9.852 | 9.895 | 267,065 | -0.10(-1.00%) |
Jul 05, 2017 | 9.980 | 10.04 | 9.909 | 9.995 | 260,207 | +0.01(+0.14%) |