Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.25 | 10.28 | 10.24 | 10.27 | 84,810 | +0.01(+0.14%) |
Jul 28, 2017 | 10.18 | 10.25 | 10.18 | 10.25 | 64,113 | +0.07(+0.71%) |
Jul 27, 2017 | 10.16 | 10.20 | 10.15 | 10.18 | 74,538 | +0.01(+0.14%) |
Jul 26, 2017 | 10.11 | 10.17 | 10.11 | 10.17 | 47,543 | +0.07(+0.72%) |
Jul 25, 2017 | 10.15 | 10.15 | 10.10 | 10.10 | 114,696 | -0.06(-0.64%) |
Jul 24, 2017 | 10.16 | 10.16 | 10.12 | 10.16 | 65,395 | +0.00(+0.00%) |
Jul 21, 2017 | 10.18 | 10.18 | 10.15 | 10.16 | 83,565 | +0.04(+0.43%) |
Jul 20, 2017 | 10.13 | 10.13 | 10.12 | 10.12 | 37,063 | +0.01(+0.07%) |
Jul 19, 2017 | 10.15 | 10.15 | 10.10 | 10.11 | 81,985 | -0.03(-0.33%) |
Jul 18, 2017 | 10.11 | 10.14 | 10.09 | 10.14 | 79,571 | +0.05(+0.50%) |
Jul 17, 2017 | 10.11 | 10.11 | 10.07 | 10.09 | 42,631 | -0.01(-0.14%) |
Jul 14, 2017 | 10.08 | 10.14 | 10.08 | 10.11 | 100,417 | +0.04(+0.43%) |
Jul 13, 2017 | 10.04 | 10.07 | 10.03 | 10.07 | 77,729 | +0.05(+0.50%) |
Jul 12, 2017 | 10.01 | 10.03 | 9.993 | 10.02 | 92,188 | +0.04(+0.36%) |
Jul 11, 2017 | 9.943 | 9.986 | 9.936 | 9.979 | 87,683 | +0.02(+0.22%) |
Jul 10, 2017 | 9.900 | 9.965 | 9.900 | 9.957 | 130,355 | +0.06(+0.65%) |
Jul 07, 2017 | 9.922 | 9.950 | 9.893 | 9.893 | 125,566 | -0.04(-0.43%) |
Jul 06, 2017 | 9.972 | 9.972 | 9.900 | 9.936 | 113,975 | -0.06(-0.58%) |
Jul 05, 2017 | 9.986 | 9.993 | 9.914 | 9.993 | 82,577 | +0.01(+0.14%) |
Jul 03, 2017 | 9.922 | 9.986 | 9.922 | 9.979 | 44,089 | +0.06(+0.65%) |
Jun 30, 2017 | 9.950 | 9.950 | 9.893 | 9.914 | 123,933 | -0.01(-0.14%) |
Jun 29, 2017 | 10.00 | 10.02 | 9.929 | 9.929 | 96,498 | -0.09(-0.93%) |
Jun 28, 2017 | 10.04 | 10.05 | 10.02 | 10.02 | 90,452 | -0.01(-0.14%) |
Jun 27, 2017 | 10.01 | 10.04 | 10.00 | 10.04 | 106,727 | +0.03(+0.29%) |
Jun 26, 2017 | 10.05 | 10.09 | 9.986 | 10.01 | 145,192 | -0.04(-0.36%) |
Jun 23, 2017 | 10.07 | 10.09 | 10.04 | 10.04 | 53,050 | -0.03(-0.29%) |
Jun 22, 2017 | 10.08 | 10.08 | 10.04 | 10.07 | 50,064 | +0.01(+0.07%) |
Jun 21, 2017 | 9.993 | 10.08 | 9.973 | 10.07 | 150,641 | +0.07(+0.74%) |
Jun 20, 2017 | 9.920 | 9.998 | 9.905 | 9.991 | 72,100 | +0.07(+0.72%) |
Jun 19, 2017 | 9.970 | 10.01 | 9.920 | 9.920 | 183,786 | -0.04(-0.36%) |
Jun 16, 2017 | 9.927 | 9.998 | 9.927 | 9.955 | 111,350 | +0.01(+0.07%) |
Jun 15, 2017 | 9.905 | 9.948 | 9.891 | 9.948 | 130,687 | +0.03(+0.29%) |
Jun 14, 2017 | 9.941 | 9.955 | 9.905 | 9.920 | 162,200 | +0.01(+0.07%) |
Jun 13, 2017 | 9.891 | 9.920 | 9.891 | 9.913 | 146,828 | +0.00(+0.00%) |
Jun 12, 2017 | 9.927 | 9.934 | 9.891 | 9.913 | 104,734 | -0.01(-0.07%) |
Jun 09, 2017 | 9.920 | 9.941 | 9.898 | 9.920 | 96,078 | -0.01(-0.07%) |
Jun 08, 2017 | 9.941 | 9.941 | 9.913 | 9.927 | 126,283 | -0.01(-0.14%) |
Jun 07, 2017 | 9.934 | 9.963 | 9.898 | 9.941 | 100,362 | -0.01(-0.14%) |
Jun 06, 2017 | 9.927 | 9.970 | 9.898 | 9.955 | 134,098 | +0.05(+0.51%) |
Jun 05, 2017 | 9.963 | 9.963 | 9.891 | 9.905 | 116,250 | -0.05(-0.50%) |
Jun 02, 2017 | 9.934 | 9.963 | 9.905 | 9.955 | 161,257 | +0.03(+0.29%) |
Jun 01, 2017 | 9.913 | 9.941 | 9.884 | 9.927 | 164,663 | +0.02(+0.22%) |
May 31, 2017 | 9.848 | 9.913 | 9.841 | 9.905 | 94,509 | +0.06(+0.58%) |
May 30, 2017 | 9.870 | 9.891 | 9.834 | 9.848 | 120,791 | -0.02(-0.22%) |
May 26, 2017 | 9.791 | 9.870 | 9.779 | 9.870 | 226,331 | +0.08(+0.80%) |
May 25, 2017 | 9.862 | 9.862 | 9.777 | 9.791 | 458,774 | -0.09(-0.94%) |
May 24, 2017 | 9.970 | 9.998 | 9.841 | 9.884 | 206,918 | -0.09(-0.93%) |
May 23, 2017 | 9.927 | 9.984 | 9.927 | 9.977 | 59,489 | +0.05(+0.50%) |
May 22, 2017 | 9.927 | 9.927 | 9.903 | 9.927 | 67,422 | +0.06(+0.58%) |
May 19, 2017 | 9.898 | 9.898 | 9.855 | 9.870 | 46,486 | -0.01(-0.14%) |
May 18, 2017 | 9.927 | 9.934 | 9.862 | 9.884 | 51,908 | -0.04(-0.43%) |
May 17, 2017 | 9.920 | 9.941 | 9.904 | 9.927 | 81,810 | +0.05(+0.46%) |
May 16, 2017 | 9.932 | 9.960 | 9.875 | 9.882 | 92,894 | -0.08(-0.79%) |
May 15, 2017 | 9.925 | 9.967 | 9.910 | 9.960 | 85,382 | +0.02(+0.22%) |
May 12, 2017 | 9.903 | 9.967 | 9.882 | 9.939 | 77,119 | +0.04(+0.36%) |
May 11, 2017 | 9.853 | 9.903 | 9.853 | 9.903 | 43,157 | +0.04(+0.36%) |
May 10, 2017 | 9.846 | 9.882 | 9.839 | 9.868 | 95,278 | +0.01(+0.14%) |
May 09, 2017 | 9.811 | 9.860 | 9.811 | 9.853 | 84,343 | +0.04(+0.36%) |
May 08, 2017 | 9.853 | 9.853 | 9.811 | 9.818 | 62,433 | -0.02(-0.22%) |
May 05, 2017 | 9.868 | 9.882 | 9.811 | 9.839 | 86,074 | -0.01(-0.07%) |
May 04, 2017 | 9.953 | 9.967 | 9.846 | 9.846 | 101,531 | -0.11(-1.14%) |
May 03, 2017 | 9.868 | 9.974 | 9.860 | 9.960 | 140,908 | +0.09(+0.94%) |
May 02, 2017 | 9.796 | 9.868 | 9.796 | 9.868 | 68,058 | +0.06(+0.58%) |