Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.92 | 10.98 | 10.85 | 10.98 | 175,404 | +0.06(+0.57%) |
Jul 28, 2017 | 11.01 | 11.01 | 10.85 | 10.92 | 228,284 | +0.00(+0.00%) |
Jul 27, 2017 | 10.92 | 10.98 | 10.85 | 10.92 | 235,506 | +0.00(+0.00%) |
Jul 26, 2017 | 10.92 | 10.92 | 10.82 | 10.92 | 240,444 | +0.00(+0.00%) |
Jul 25, 2017 | 10.92 | 10.92 | 10.85 | 10.92 | 373,170 | +0.03(+0.29%) |
Jul 24, 2017 | 10.85 | 10.95 | 10.82 | 10.89 | 192,869 | +0.03(+0.29%) |
Jul 21, 2017 | 10.92 | 10.95 | 10.80 | 10.85 | 197,445 | +0.00(+0.00%) |
Jul 20, 2017 | 10.89 | 10.89 | 10.82 | 10.85 | 254,738 | +0.03(+0.29%) |
Jul 19, 2017 | 10.92 | 10.95 | 10.79 | 10.82 | 251,606 | -0.06(-0.58%) |
Jul 18, 2017 | 10.82 | 10.98 | 10.75 | 10.89 | 233,808 | +0.01(+0.06%) |
Jul 17, 2017 | 10.91 | 10.94 | 10.85 | 10.88 | 488,998 | -0.03(-0.28%) |
Jul 14, 2017 | 10.73 | 10.94 | 10.73 | 10.91 | 349,343 | +0.22(+2.01%) |
Jul 13, 2017 | 10.73 | 10.76 | 10.63 | 10.69 | 227,731 | +0.03(+0.29%) |
Jul 12, 2017 | 10.79 | 10.82 | 10.66 | 10.66 | 201,523 | -0.12(-1.14%) |
Jul 11, 2017 | 10.91 | 10.97 | 10.69 | 10.79 | 430,307 | -0.09(-0.85%) |
Jul 10, 2017 | 10.91 | 11.00 | 10.81 | 10.88 | 453,478 | +0.00(+0.00%) |
Jul 07, 2017 | 10.51 | 10.91 | 10.48 | 10.88 | 417,536 | +0.37(+3.51%) |
Jul 06, 2017 | 10.63 | 10.63 | 10.48 | 10.51 | 332,627 | -0.06(-0.58%) |
Jul 05, 2017 | 10.73 | 10.82 | 10.54 | 10.57 | 229,987 | -0.18(-1.71%) |
Jul 03, 2017 | 10.76 | 10.85 | 10.74 | 10.76 | 128,480 | +0.03(+0.29%) |
Jun 30, 2017 | 10.66 | 10.73 | 10.63 | 10.73 | 164,276 | +0.09(+0.87%) |
Jun 29, 2017 | 10.57 | 10.66 | 10.45 | 10.63 | 141,172 | +0.09(+0.87%) |
Jun 28, 2017 | 10.54 | 10.66 | 10.45 | 10.54 | 298,825 | +0.00(+0.00%) |
Jun 27, 2017 | 10.51 | 10.57 | 10.43 | 10.54 | 282,484 | +0.03(+0.29%) |
Jun 26, 2017 | 10.48 | 10.57 | 10.45 | 10.51 | 188,038 | +0.06(+0.59%) |
Jun 23, 2017 | 10.42 | 10.48 | 10.36 | 10.45 | 234,909 | +0.06(+0.59%) |
Jun 22, 2017 | 10.36 | 10.42 | 10.26 | 10.39 | 203,760 | +0.00(+0.00%) |
Jun 21, 2017 | 10.39 | 10.47 | 10.33 | 10.39 | 197,813 | +0.03(+0.30%) |
Jun 20, 2017 | 10.36 | 10.42 | 10.33 | 10.36 | 155,543 | -0.03(-0.30%) |
Jun 19, 2017 | 10.51 | 10.54 | 10.33 | 10.39 | 193,204 | -0.12(-1.17%) |
Jun 16, 2017 | 10.45 | 10.54 | 10.39 | 10.51 | 279,730 | +0.12(+1.18%) |
Jun 15, 2017 | 10.39 | 10.45 | 10.33 | 10.39 | 145,627 | -0.06(-0.59%) |
Jun 14, 2017 | 10.33 | 10.45 | 10.31 | 10.45 | 212,990 | +0.06(+0.59%) |
Jun 13, 2017 | 10.33 | 10.39 | 10.23 | 10.39 | 183,056 | +0.12(+1.20%) |
Jun 12, 2017 | 10.36 | 10.42 | 10.23 | 10.26 | 202,440 | -0.09(-0.89%) |
Jun 09, 2017 | 10.29 | 10.42 | 10.24 | 10.36 | 404,281 | +0.09(+0.90%) |
Jun 08, 2017 | 10.17 | 10.28 | 10.14 | 10.26 | 259,147 | +0.15(+1.52%) |
Jun 07, 2017 | 10.05 | 10.17 | 10.05 | 10.11 | 259,710 | +0.09(+0.92%) |
Jun 06, 2017 | 10.02 | 10.05 | 9.957 | 10.02 | 182,387 | +0.00(+0.00%) |
Jun 05, 2017 | 9.926 | 10.03 | 9.926 | 10.02 | 194,806 | +0.09(+0.93%) |
Jun 02, 2017 | 9.988 | 10.08 | 9.895 | 9.926 | 202,138 | -0.09(-0.92%) |
Jun 01, 2017 | 9.926 | 10.05 | 9.895 | 10.02 | 142,182 | +0.09(+0.93%) |
May 31, 2017 | 9.895 | 9.957 | 9.803 | 9.926 | 268,637 | +0.00(+0.00%) |
May 30, 2017 | 9.957 | 10.06 | 9.895 | 9.926 | 224,133 | -0.06(-0.62%) |
May 26, 2017 | 9.895 | 10.05 | 9.895 | 9.988 | 127,826 | +0.06(+0.62%) |
May 25, 2017 | 9.988 | 9.988 | 9.895 | 9.926 | 235,706 | -0.09(-0.92%) |
May 24, 2017 | 9.988 | 10.05 | 9.926 | 10.02 | 202,151 | +0.03(+0.31%) |
May 23, 2017 | 10.05 | 10.11 | 9.988 | 9.988 | 121,313 | -0.06(-0.61%) |
May 22, 2017 | 10.05 | 10.11 | 10.02 | 10.05 | 152,284 | +0.06(+0.62%) |
May 19, 2017 | 10.05 | 10.14 | 9.957 | 9.988 | 167,248 | -0.03(-0.31%) |
May 18, 2017 | 9.926 | 10.05 | 9.895 | 10.02 | 215,025 | +0.06(+0.62%) |
May 17, 2017 | 9.957 | 10.02 | 9.926 | 9.957 | 177,951 | -0.09(-0.92%) |
May 16, 2017 | 10.14 | 10.14 | 10.02 | 10.05 | 195,296 | -0.06(-0.61%) |
May 15, 2017 | 9.988 | 10.20 | 9.988 | 10.11 | 300,233 | +0.12(+1.23%) |
May 12, 2017 | 9.926 | 10.10 | 9.926 | 9.988 | 170,461 | +0.03(+0.31%) |
May 11, 2017 | 9.957 | 10.08 | 9.957 | 9.957 | 204,152 | -0.03(-0.31%) |
May 10, 2017 | 9.988 | 10.08 | 9.926 | 9.988 | 407,693 | +0.03(+0.31%) |
May 09, 2017 | 9.957 | 9.988 | 9.834 | 9.957 | 507,915 | +0.00(+0.00%) |
May 08, 2017 | 9.988 | 9.994 | 9.895 | 9.957 | 282,144 | -0.03(-0.31%) |
May 05, 2017 | 10.08 | 10.14 | 9.926 | 9.988 | 319,514 | -0.09(-0.91%) |
May 04, 2017 | 10.17 | 10.21 | 10.08 | 10.08 | 254,113 | -0.12(-1.21%) |
May 03, 2017 | 10.26 | 10.26 | 10.14 | 10.20 | 211,942 | -0.03(-0.30%) |
May 02, 2017 | 10.33 | 10.33 | 10.20 | 10.23 | 249,677 | -0.06(-0.60%) |