Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.73 | 10.73 | 10.70 | 10.72 | 228,547 | +0.00(+0.00%) |
Sep 28, 2017 | 10.71 | 10.73 | 10.67 | 10.72 | 259,216 | +0.02(+0.21%) |
Sep 27, 2017 | 10.68 | 10.72 | 10.65 | 10.70 | 255,314 | +0.00(+0.04%) |
Sep 26, 2017 | 10.68 | 10.73 | 10.63 | 10.70 | 427,748 | +0.04(+0.34%) |
Sep 25, 2017 | 10.68 | 10.70 | 10.65 | 10.66 | 238,400 | -0.02(-0.17%) |
Sep 22, 2017 | 10.71 | 10.71 | 10.65 | 10.68 | 315,518 | +0.01(+0.13%) |
Sep 21, 2017 | 10.69 | 10.71 | 10.60 | 10.67 | 341,665 | -0.03(-0.25%) |
Sep 20, 2017 | 10.63 | 10.69 | 10.63 | 10.69 | 307,435 | +0.06(+0.55%) |
Sep 19, 2017 | 10.65 | 10.68 | 10.62 | 10.63 | 533,744 | -0.00(-0.05%) |
Sep 18, 2017 | 10.66 | 10.68 | 10.63 | 10.64 | 474,920 | -0.02(-0.17%) |
Sep 15, 2017 | 10.68 | 10.70 | 10.65 | 10.66 | 324,208 | -0.03(-0.25%) |
Sep 14, 2017 | 10.64 | 10.70 | 10.63 | 10.68 | 305,432 | +0.03(+0.25%) |
Sep 13, 2017 | 10.64 | 10.68 | 10.63 | 10.66 | 253,022 | +0.03(+0.25%) |
Sep 12, 2017 | 10.62 | 10.65 | 10.62 | 10.63 | 265,535 | +0.01(+0.13%) |
Sep 11, 2017 | 10.65 | 10.69 | 10.62 | 10.62 | 371,509 | -0.02(-0.17%) |
Sep 08, 2017 | 10.66 | 10.67 | 10.62 | 10.64 | 303,703 | -0.03(-0.25%) |
Sep 07, 2017 | 10.70 | 10.72 | 10.66 | 10.66 | 267,383 | -0.04(-0.33%) |
Sep 06, 2017 | 10.67 | 10.75 | 10.66 | 10.70 | 349,736 | +0.05(+0.46%) |
Sep 05, 2017 | 10.80 | 10.80 | 10.63 | 10.65 | 445,861 | -0.08(-0.75%) |
Sep 01, 2017 | 10.69 | 10.72 | 10.68 | 10.73 | 386,429 | +0.04(+0.38%) |
Aug 31, 2017 | 10.62 | 10.69 | 10.60 | 10.69 | 241,902 | +0.07(+0.67%) |
Aug 30, 2017 | 10.60 | 10.63 | 10.58 | 10.62 | 150,899 | +0.02(+0.21%) |
Aug 29, 2017 | 10.59 | 10.63 | 10.57 | 10.60 | 271,192 | -0.02(-0.21%) |
Aug 28, 2017 | 10.59 | 10.63 | 10.57 | 10.62 | 212,067 | +0.03(+0.30%) |
Aug 25, 2017 | 10.58 | 10.64 | 10.52 | 10.59 | 565,328 | -0.01(-0.08%) |
Aug 24, 2017 | 10.61 | 10.63 | 10.57 | 10.60 | 253,087 | +0.00(+0.00%) |
Aug 23, 2017 | 10.61 | 10.64 | 10.55 | 10.60 | 356,565 | +0.01(+0.08%) |
Aug 22, 2017 | 10.53 | 10.61 | 10.53 | 10.59 | 236,545 | +0.05(+0.51%) |
Aug 21, 2017 | 10.55 | 10.57 | 10.50 | 10.53 | 302,591 | -0.01(-0.09%) |
Aug 18, 2017 | 10.47 | 10.57 | 10.47 | 10.54 | 246,510 | +0.04(+0.43%) |
Aug 17, 2017 | 10.51 | 10.56 | 10.49 | 10.50 | 310,508 | -0.03(-0.30%) |
Aug 16, 2017 | 10.53 | 10.55 | 10.51 | 10.53 | 325,817 | -0.02(-0.17%) |
Aug 15, 2017 | 10.56 | 10.61 | 10.53 | 10.55 | 328,615 | -0.01(-0.05%) |
Aug 14, 2017 | 10.55 | 10.56 | 10.54 | 10.55 | 519,154 | +0.06(+0.59%) |
Aug 11, 2017 | 10.44 | 10.56 | 10.42 | 10.49 | 1,114,581 | -0.01(-0.08%) |
Aug 10, 2017 | 10.64 | 10.64 | 10.44 | 10.50 | 1,004,999 | -0.12(-1.13%) |
Aug 09, 2017 | 10.68 | 10.71 | 10.60 | 10.62 | 751,635 | -0.06(-0.54%) |
Aug 08, 2017 | 10.75 | 10.78 | 10.66 | 10.68 | 748,283 | -0.07(-0.66%) |
Aug 07, 2017 | 10.81 | 10.81 | 10.73 | 10.75 | 1,184,732 | +0.01(+0.08%) |
Aug 04, 2017 | 10.64 | 10.79 | 10.62 | 10.74 | 1,798,350 | +0.16(+1.51%) |
Aug 03, 2017 | 10.58 | 10.61 | 10.57 | 10.58 | 148,432 | -0.01(-0.08%) |
Aug 02, 2017 | 10.59 | 10.59 | 10.55 | 10.59 | 206,436 | +0.01(+0.08%) |
Aug 01, 2017 | 10.60 | 10.63 | 10.57 | 10.58 | 140,866 | -0.03(-0.25%) |
Jul 31, 2017 | 10.56 | 10.64 | 10.51 | 10.60 | 369,068 | +0.04(+0.42%) |
Jul 28, 2017 | 10.50 | 10.58 | 10.45 | 10.56 | 228,939 | +0.09(+0.85%) |
Jul 27, 2017 | 10.49 | 10.51 | 10.44 | 10.47 | 223,735 | -0.02(-0.17%) |
Jul 26, 2017 | 10.43 | 10.50 | 10.43 | 10.49 | 155,851 | +0.06(+0.60%) |
Jul 25, 2017 | 10.42 | 10.46 | 10.38 | 10.43 | 165,993 | +0.00(+0.00%) |
Jul 24, 2017 | 10.45 | 10.48 | 10.41 | 10.43 | 242,866 | -0.02(-0.21%) |
Jul 21, 2017 | 10.40 | 10.45 | 10.36 | 10.45 | 260,404 | +0.04(+0.34%) |
Jul 20, 2017 | 10.41 | 10.44 | 10.33 | 10.41 | 372,449 | -0.03(-0.30%) |
Jul 19, 2017 | 10.41 | 10.44 | 10.41 | 10.44 | 125,419 | +0.01(+0.09%) |
Jul 18, 2017 | 10.41 | 10.44 | 10.40 | 10.44 | 140,198 | +0.03(+0.25%) |
Jul 17, 2017 | 10.42 | 10.44 | 10.40 | 10.41 | 274,734 | +0.02(+0.17%) |
Jul 14, 2017 | 10.33 | 10.40 | 10.33 | 10.39 | 187,960 | +0.05(+0.47%) |
Jul 13, 2017 | 10.38 | 10.40 | 10.34 | 10.34 | 265,109 | -0.05(-0.51%) |
Jul 12, 2017 | 10.37 | 10.40 | 10.37 | 10.40 | 250,659 | +0.02(+0.21%) |
Jul 11, 2017 | 10.37 | 10.37 | 10.33 | 10.37 | 155,443 | +0.02(+0.17%) |
Jul 10, 2017 | 10.23 | 10.37 | 10.23 | 10.36 | 222,053 | +0.10(+0.99%) |
Jul 07, 2017 | 10.22 | 10.29 | 10.18 | 10.26 | 264,620 | +0.00(+0.00%) |
Jul 06, 2017 | 10.23 | 10.28 | 10.19 | 10.26 | 208,047 | -0.03(-0.26%) |
Jul 05, 2017 | 10.22 | 10.28 | 10.22 | 10.28 | 134,193 | -0.02(-0.15%) |