Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.84 | 10.84 | 10.57 | 10.57 | 557,050 | -0.21(-1.95%) |
Jul 28, 2017 | 10.55 | 10.80 | 10.55 | 10.78 | 462,959 | +0.20(+1.89%) |
Jul 27, 2017 | 10.60 | 10.72 | 10.53 | 10.58 | 432,506 | -0.09(-0.84%) |
Jul 26, 2017 | 10.64 | 10.77 | 10.57 | 10.67 | 238,351 | +0.02(+0.19%) |
Jul 25, 2017 | 10.73 | 10.73 | 10.40 | 10.65 | 333,822 | +0.00(+0.00%) |
Jul 24, 2017 | 10.72 | 10.84 | 10.64 | 10.65 | 407,561 | -0.10(-0.93%) |
Jul 21, 2017 | 10.85 | 11.05 | 10.69 | 10.75 | 268,130 | +0.02(+0.19%) |
Jul 20, 2017 | 10.94 | 10.94 | 10.73 | 10.73 | 320,375 | -0.23(-2.10%) |
Jul 19, 2017 | 10.78 | 10.99 | 10.78 | 10.96 | 448,550 | -0.09(-0.81%) |
Jul 18, 2017 | 11.04 | 11.09 | 10.94 | 11.05 | 396,147 | +0.02(+0.18%) |
Jul 17, 2017 | 10.87 | 11.09 | 10.82 | 11.03 | 579,041 | +0.12(+1.10%) |
Jul 14, 2017 | 10.82 | 10.99 | 10.82 | 10.91 | 648,129 | +0.12(+1.11%) |
Jul 13, 2017 | 10.76 | 10.90 | 10.72 | 10.79 | 488,219 | +0.12(+1.12%) |
Jul 12, 2017 | 10.58 | 10.91 | 10.58 | 10.67 | 537,516 | +0.02(+0.19%) |
Jul 11, 2017 | 10.80 | 10.82 | 10.60 | 10.65 | 625,290 | -0.16(-1.48%) |
Jul 10, 2017 | 10.95 | 11.00 | 10.79 | 10.81 | 553,888 | -0.12(-1.10%) |
Jul 07, 2017 | 10.89 | 10.96 | 10.79 | 10.93 | 489,712 | +0.06(+0.55%) |
Jul 06, 2017 | 10.75 | 11.06 | 10.75 | 10.87 | 413,617 | -0.18(-1.63%) |
Jul 05, 2017 | 11.27 | 11.45 | 11.01 | 11.05 | 442,139 | -0.25(-2.21%) |
Jul 03, 2017 | 11.09 | 11.35 | 11.05 | 11.30 | 141,686 | +0.22(+1.99%) |
Jun 30, 2017 | 11.02 | 11.09 | 10.94 | 11.08 | 339,923 | +0.12(+1.09%) |
Jun 29, 2017 | 11.01 | 11.12 | 10.89 | 10.96 | 322,343 | -0.07(-0.63%) |
Jun 28, 2017 | 11.09 | 11.20 | 11.02 | 11.03 | 441,156 | -0.02(-0.18%) |
Jun 27, 2017 | 11.11 | 11.15 | 10.98 | 11.05 | 311,712 | -0.10(-0.90%) |
Jun 26, 2017 | 11.08 | 11.17 | 11.03 | 11.15 | 293,845 | +0.10(+0.90%) |
Jun 23, 2017 | 10.82 | 11.15 | 10.79 | 11.05 | 571,623 | +0.01(+0.09%) |
Jun 22, 2017 | 11.00 | 11.08 | 10.91 | 11.04 | 357,096 | +0.08(+0.73%) |
Jun 21, 2017 | 11.21 | 11.21 | 10.88 | 10.96 | 458,409 | -0.02(-0.18%) |
Jun 20, 2017 | 11.23 | 11.23 | 10.91 | 10.98 | 459,912 | -0.04(-0.36%) |
Jun 19, 2017 | 11.24 | 11.24 | 10.98 | 11.02 | 473,362 | -0.18(-1.61%) |
Jun 16, 2017 | 11.12 | 11.27 | 11.10 | 11.20 | 929,260 | -0.07(-0.62%) |
Jun 15, 2017 | 11.22 | 11.45 | 11.14 | 11.27 | 563,080 | -0.01(-0.09%) |
Jun 14, 2017 | 11.40 | 11.42 | 11.23 | 11.28 | 640,398 | -0.08(-0.70%) |
Jun 13, 2017 | 11.55 | 11.55 | 11.28 | 11.36 | 685,003 | -0.13(-1.13%) |
Jun 12, 2017 | 11.55 | 11.74 | 11.46 | 11.49 | 1,268,881 | +0.01(+0.09%) |
Jun 09, 2017 | 11.50 | 11.74 | 11.46 | 11.48 | 914,982 | -0.24(-2.05%) |
Jun 08, 2017 | 11.57 | 11.76 | 11.47 | 11.72 | 256,782 | +0.12(+1.03%) |
Jun 07, 2017 | 11.34 | 11.62 | 11.34 | 11.60 | 316,966 | +0.01(+0.09%) |
Jun 06, 2017 | 11.71 | 11.75 | 11.53 | 11.59 | 262,083 | -0.11(-0.94%) |
Jun 05, 2017 | 11.60 | 11.87 | 11.60 | 11.70 | 255,413 | -0.16(-1.35%) |
Jun 02, 2017 | 11.35 | 11.93 | 11.35 | 11.86 | 685,472 | +0.36(+3.13%) |
Jun 01, 2017 | 11.18 | 11.53 | 11.18 | 11.50 | 420,862 | +0.25(+2.22%) |
May 31, 2017 | 11.26 | 11.29 | 11.14 | 11.25 | 418,287 | +0.04(+0.36%) |
May 30, 2017 | 11.32 | 11.38 | 11.21 | 11.21 | 194,643 | -0.16(-1.41%) |
May 26, 2017 | 11.42 | 11.42 | 11.30 | 11.37 | 160,823 | -0.07(-0.61%) |
May 25, 2017 | 11.49 | 11.52 | 11.37 | 11.44 | 160,976 | +0.00(+0.00%) |
May 24, 2017 | 11.46 | 11.62 | 11.42 | 11.44 | 224,285 | -0.04(-0.35%) |
May 23, 2017 | 11.49 | 11.53 | 11.42 | 11.48 | 233,938 | +0.04(+0.35%) |
May 22, 2017 | 11.33 | 11.47 | 11.25 | 11.44 | 328,485 | +0.14(+1.24%) |
May 19, 2017 | 11.35 | 11.40 | 11.26 | 11.30 | 453,754 | +0.00(+0.00%) |
May 18, 2017 | 10.95 | 11.32 | 10.86 | 11.30 | 480,760 | +0.31(+2.82%) |
May 17, 2017 | 10.70 | 11.06 | 10.70 | 10.99 | 504,715 | +0.00(+0.00%) |
May 16, 2017 | 10.95 | 11.06 | 10.85 | 10.99 | 628,080 | +0.03(+0.27%) |
May 15, 2017 | 10.76 | 10.99 | 10.73 | 10.96 | 413,577 | +0.20(+1.86%) |
May 12, 2017 | 11.04 | 11.06 | 10.76 | 10.76 | 375,582 | -0.12(-1.10%) |
May 11, 2017 | 10.98 | 11.05 | 10.76 | 10.88 | 355,001 | -0.10(-0.91%) |
May 10, 2017 | 10.98 | 11.11 | 10.93 | 10.98 | 289,944 | +0.00(+0.00%) |
May 09, 2017 | 10.85 | 11.13 | 10.85 | 10.98 | 380,877 | -0.10(-0.90%) |
May 08, 2017 | 11.33 | 11.38 | 11.03 | 11.08 | 482,733 | -0.22(-1.95%) |
May 05, 2017 | 11.55 | 11.55 | 11.21 | 11.30 | 383,525 | +0.01(+0.09%) |
May 04, 2017 | 9.740 | 11.51 | 10.91 | 11.29 | 647,486 | -0.40(-3.42%) |
May 03, 2017 | 11.85 | 11.85 | 11.54 | 11.69 | 471,350 | -0.20(-1.68%) |
May 02, 2017 | 12.15 | 12.20 | 11.85 | 11.89 | 345,635 | -0.25(-2.06%) |