Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 10.48 | 10.48 | 10.43 | 10.44 | 410,927 | -0.04(-0.38%) |
Sep 28, 2017 | 10.47 | 10.51 | 10.44 | 10.48 | 221,499 | +0.03(+0.29%) |
Sep 27, 2017 | 10.48 | 10.51 | 10.41 | 10.45 | 448,145 | -0.12(-1.14%) |
Sep 26, 2017 | 10.59 | 10.62 | 10.56 | 10.57 | 896,197 | -0.09(-0.84%) |
Sep 25, 2017 | 10.52 | 10.68 | 10.52 | 10.66 | 580,504 | +0.10(+0.95%) |
Sep 22, 2017 | 10.54 | 10.57 | 10.53 | 10.56 | 362,991 | +0.05(+0.48%) |
Sep 21, 2017 | 10.50 | 10.54 | 10.48 | 10.51 | 766,651 | -0.09(-0.85%) |
Sep 20, 2017 | 10.68 | 10.72 | 10.55 | 10.60 | 613,467 | -0.07(-0.66%) |
Sep 19, 2017 | 10.65 | 10.69 | 10.63 | 10.67 | 482,885 | +0.03(+0.28%) |
Sep 18, 2017 | 10.68 | 10.69 | 10.61 | 10.64 | 444,709 | -0.12(-1.12%) |
Sep 15, 2017 | 10.81 | 10.81 | 10.75 | 10.76 | 265,422 | -0.04(-0.37%) |
Sep 14, 2017 | 10.77 | 10.82 | 10.77 | 10.80 | 417,442 | +0.04(+0.37%) |
Sep 13, 2017 | 10.86 | 10.86 | 10.76 | 10.76 | 359,701 | -0.11(-1.01%) |
Sep 12, 2017 | 10.79 | 10.87 | 10.79 | 10.87 | 580,837 | +0.06(+0.56%) |
Sep 11, 2017 | 10.88 | 10.90 | 10.80 | 10.81 | 541,033 | -0.18(-1.64%) |
Sep 08, 2017 | 11.01 | 11.01 | 10.96 | 10.99 | 329,917 | -0.01(-0.09%) |
Sep 07, 2017 | 10.95 | 11.02 | 10.94 | 11.00 | 449,492 | +0.11(+1.01%) |
Sep 06, 2017 | 10.95 | 10.95 | 10.86 | 10.89 | 518,033 | -0.06(-0.55%) |
Sep 05, 2017 | 10.88 | 10.98 | 10.86 | 10.95 | 638,524 | +0.13(+1.20%) |
Sep 01, 2017 | 10.81 | 10.83 | 10.74 | 10.82 | 588,481 | +0.03(+0.28%) |
Aug 31, 2017 | 10.68 | 10.80 | 10.67 | 10.79 | 310,376 | +0.12(+1.12%) |
Aug 30, 2017 | 10.67 | 10.69 | 10.65 | 10.67 | 336,837 | +0.00(+0.00%) |
Aug 29, 2017 | 10.78 | 10.80 | 10.64 | 10.67 | 562,882 | -0.02(-0.19%) |
Aug 28, 2017 | 10.57 | 10.71 | 10.57 | 10.69 | 858,304 | +0.17(+1.62%) |
Aug 25, 2017 | 10.52 | 10.55 | 10.41 | 10.52 | 397,038 | +0.03(+0.29%) |
Aug 24, 2017 | 10.50 | 10.52 | 10.47 | 10.49 | 171,909 | -0.03(-0.29%) |
Aug 23, 2017 | 10.51 | 10.53 | 10.49 | 10.52 | 197,505 | +0.04(+0.38%) |
Aug 22, 2017 | 10.50 | 10.51 | 10.45 | 10.48 | 256,526 | -0.05(-0.47%) |
Aug 21, 2017 | 10.52 | 10.55 | 10.51 | 10.53 | 421,611 | +0.03(+0.29%) |
Aug 18, 2017 | 10.59 | 10.60 | 10.47 | 10.50 | 335,143 | +0.00(+0.00%) |
Aug 17, 2017 | 10.50 | 10.52 | 10.46 | 10.50 | 393,231 | +0.04(+0.38%) |
Aug 16, 2017 | 10.35 | 10.47 | 10.35 | 10.46 | 650,972 | +0.09(+0.87%) |
Aug 15, 2017 | 10.36 | 10.40 | 10.34 | 10.37 | 312,785 | -0.09(-0.86%) |
Aug 14, 2017 | 10.49 | 10.49 | 10.44 | 10.46 | 286,690 | -0.08(-0.76%) |
Aug 11, 2017 | 10.50 | 10.55 | 10.48 | 10.54 | 675,095 | +0.05(+0.48%) |
Aug 10, 2017 | 10.46 | 10.50 | 10.46 | 10.49 | 689,891 | +0.09(+0.87%) |
Aug 09, 2017 | 10.36 | 10.43 | 10.36 | 10.40 | 453,493 | +0.12(+1.17%) |
Aug 08, 2017 | 10.28 | 10.30 | 10.20 | 10.28 | 535,881 | +0.03(+0.29%) |
Aug 07, 2017 | 10.23 | 10.26 | 10.23 | 10.25 | 295,522 | +0.00(+0.00%) |
Aug 04, 2017 | 10.27 | 10.28 | 10.22 | 10.25 | 300,792 | -0.09(-0.87%) |
Aug 03, 2017 | 10.28 | 10.36 | 10.28 | 10.34 | 427,383 | +0.02(+0.19%) |
Aug 02, 2017 | 10.33 | 10.37 | 10.30 | 10.32 | 383,756 | -0.02(-0.19%) |
Aug 01, 2017 | 10.32 | 10.38 | 10.32 | 10.34 | 297,057 | -0.01(-0.10%) |
Jul 31, 2017 | 10.34 | 10.37 | 10.33 | 10.35 | 272,039 | -0.01(-0.10%) |
Jul 28, 2017 | 10.29 | 10.37 | 10.29 | 10.36 | 312,555 | +0.10(+0.97%) |
Jul 27, 2017 | 10.30 | 10.30 | 10.21 | 10.26 | 374,908 | -0.02(-0.19%) |
Jul 26, 2017 | 10.15 | 10.30 | 10.15 | 10.28 | 410,223 | +0.09(+0.88%) |
Jul 25, 2017 | 10.19 | 10.22 | 10.17 | 10.19 | 230,362 | -0.04(-0.39%) |
Jul 24, 2017 | 10.24 | 10.25 | 10.21 | 10.23 | 294,769 | +0.00(+0.00%) |
Jul 21, 2017 | 10.18 | 10.23 | 10.18 | 10.23 | 329,568 | +0.10(+0.99%) |
Jul 20, 2017 | 10.11 | 10.17 | 10.09 | 10.13 | 248,228 | +0.00(+0.00%) |
Jul 19, 2017 | 10.14 | 10.15 | 10.10 | 10.13 | 231,162 | +0.00(+0.00%) |
Jul 18, 2017 | 10.11 | 10.15 | 10.11 | 10.13 | 415,227 | +0.07(+0.70%) |
Jul 17, 2017 | 10.07 | 10.09 | 10.06 | 10.06 | 408,431 | +0.03(+0.30%) |
Jul 14, 2017 | 10.04 | 10.05 | 10.00 | 10.03 | 182,678 | +0.09(+0.91%) |
Jul 13, 2017 | 9.950 | 9.960 | 9.920 | 9.940 | 427,490 | -0.01(-0.10%) |
Jul 12, 2017 | 9.940 | 9.980 | 9.932 | 9.950 | 316,217 | +0.06(+0.61%) |
Jul 11, 2017 | 9.870 | 9.920 | 9.831 | 9.890 | 265,511 | +0.01(+0.10%) |
Jul 10, 2017 | 9.840 | 9.900 | 9.830 | 9.880 | 330,610 | +0.00(+0.00%) |
Jul 07, 2017 | 9.930 | 9.930 | 9.830 | 9.880 | 601,355 | -0.10(-1.00%) |
Jul 06, 2017 | 9.970 | 10.00 | 9.960 | 9.980 | 255,591 | -0.01(-0.10%) |
Jul 05, 2017 | 9.960 | 10.00 | 9.945 | 9.990 | 374,605 | +0.02(+0.20%) |