Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.81 | 10.82 | 10.59 | 10.71 | 66,205 | -0.07(-0.66%) |
Jul 28, 2017 | 10.89 | 10.95 | 10.76 | 10.78 | 35,761 | -0.13(-1.22%) |
Jul 27, 2017 | 10.98 | 11.09 | 10.89 | 10.91 | 44,793 | -0.12(-1.05%) |
Jul 26, 2017 | 11.03 | 11.05 | 10.87 | 11.03 | 140,636 | +0.00(+0.00%) |
Jul 25, 2017 | 11.21 | 11.28 | 10.96 | 11.03 | 45,997 | -0.14(-1.27%) |
Jul 24, 2017 | 11.15 | 11.21 | 11.00 | 11.17 | 37,472 | +0.00(+0.00%) |
Jul 21, 2017 | 11.27 | 11.29 | 11.08 | 11.17 | 99,167 | -0.02(-0.16%) |
Jul 20, 2017 | 11.27 | 11.13 | 11.19 | 68,116 | -0.03(-0.24%) | |
Jul 19, 2017 | 11.20 | 11.29 | 10.97 | 11.21 | 84,083 | +0.07(+0.64%) |
Jul 18, 2017 | 11.11 | 11.20 | 11.04 | 11.14 | 61,468 | +0.04(+0.32%) |
Jul 17, 2017 | 10.97 | 11.15 | 10.97 | 11.11 | 67,860 | +0.10(+0.89%) |
Jul 14, 2017 | 10.93 | 11.14 | 10.93 | 11.01 | 65,114 | +0.07(+0.65%) |
Jul 13, 2017 | 10.97 | 11.13 | 10.91 | 10.94 | 26,988 | -0.04(-0.41%) |
Jul 12, 2017 | 11.02 | 11.16 | 10.90 | 10.98 | 51,176 | +0.09(+0.82%) |
Jul 11, 2017 | 10.88 | 10.93 | 10.70 | 10.89 | 46,849 | +0.02(+0.16%) |
Jul 10, 2017 | 10.98 | 11.02 | 10.86 | 10.88 | 50,402 | -0.12(-1.05%) |
Jul 07, 2017 | 11.02 | 11.02 | 10.91 | 10.99 | 76,431 | +0.04(+0.32%) |
Jul 06, 2017 | 11.03 | 11.13 | 10.92 | 10.96 | 91,310 | -0.13(-1.20%) |
Jul 05, 2017 | 11.32 | 11.34 | 11.08 | 11.09 | 58,944 | -0.28(-2.42%) |
Jul 03, 2017 | 11.26 | 11.45 | 11.01 | 11.37 | 80,809 | +0.15(+1.35%) |
Jun 30, 2017 | 11.30 | 11.38 | 11.20 | 11.21 | 77,973 | -0.09(-0.79%) |
Jun 29, 2017 | 11.32 | 11.36 | 11.20 | 11.30 | 94,998 | -0.03(-0.23%) |
Jun 28, 2017 | 11.29 | 11.40 | 11.21 | 11.33 | 89,218 | +0.12(+1.03%) |
Jun 27, 2017 | 11.36 | 11.45 | 11.14 | 11.21 | 117,488 | -0.12(-1.10%) |
Jun 26, 2017 | 11.29 | 11.61 | 11.15 | 11.34 | 174,569 | +0.05(+0.47%) |
Jun 23, 2017 | 10.88 | 11.40 | 10.87 | 11.29 | 1,214,685 | +0.43(+3.93%) |
Jun 22, 2017 | 10.89 | 10.92 | 10.76 | 10.86 | 127,725 | -0.02(-0.16%) |
Jun 21, 2017 | 10.89 | 10.95 | 10.80 | 10.88 | 88,326 | +0.02(+0.16%) |
Jun 20, 2017 | 10.94 | 10.94 | 10.66 | 10.86 | 113,315 | -0.02(-0.16%) |
Jun 19, 2017 | 10.83 | 11.02 | 10.81 | 10.88 | 110,569 | -0.02(-0.16%) |
Jun 16, 2017 | 10.55 | 10.89 | 10.55 | 10.89 | 268,210 | +0.12(+1.15%) |
Jun 15, 2017 | 10.84 | 10.89 | 10.73 | 10.77 | 52,865 | -0.06(-0.57%) |
Jun 14, 2017 | 10.59 | 10.88 | 10.59 | 10.83 | 88,562 | +0.21(+2.01%) |
Jun 13, 2017 | 10.57 | 10.62 | 10.47 | 10.62 | 90,779 | +0.06(+0.59%) |
Jun 12, 2017 | 10.51 | 10.62 | 10.51 | 10.56 | 64,727 | +0.02(+0.17%) |
Jun 09, 2017 | 10.52 | 10.62 | 10.47 | 10.54 | 87,619 | +0.04(+0.42%) |
Jun 08, 2017 | 10.50 | 10.55 | 10.43 | 10.50 | 73,760 | +0.03(+0.26%) |
Jun 07, 2017 | 10.46 | 10.51 | 10.43 | 10.47 | 78,801 | -0.02(-0.17%) |
Jun 06, 2017 | 10.58 | 10.61 | 10.48 | 10.49 | 44,875 | -0.11(-1.01%) |
Jun 05, 2017 | 10.58 | 10.62 | 10.50 | 10.59 | 64,198 | +0.06(+0.59%) |
Jun 02, 2017 | 10.62 | 10.62 | 10.50 | 10.53 | 75,117 | -0.02(-0.17%) |
Jun 01, 2017 | 10.42 | 10.58 | 10.32 | 10.55 | 59,732 | +0.17(+1.63%) |
May 31, 2017 | 10.48 | 10.53 | 10.30 | 10.38 | 168,751 | -0.07(-0.68%) |
May 30, 2017 | 10.52 | 10.57 | 10.37 | 10.45 | 36,314 | -0.08(-0.76%) |
May 26, 2017 | 10.73 | 10.77 | 10.48 | 10.53 | 61,377 | -0.15(-1.41%) |
May 25, 2017 | 10.78 | 10.83 | 10.68 | 10.68 | 42,179 | -0.10(-0.91%) |
May 24, 2017 | 10.59 | 10.79 | 10.55 | 10.78 | 112,580 | +0.19(+1.76%) |
May 23, 2017 | 10.65 | 10.65 | 10.52 | 10.59 | 346,499 | +0.01(+0.08%) |
May 22, 2017 | 10.57 | 10.76 | 10.51 | 10.58 | 73,043 | -0.01(-0.08%) |
May 19, 2017 | 10.56 | 10.68 | 10.56 | 10.59 | 70,490 | -0.03(-0.25%) |
May 18, 2017 | 10.65 | 10.69 | 10.56 | 10.62 | 83,877 | -0.01(-0.08%) |
May 17, 2017 | 10.37 | 10.77 | 10.37 | 10.63 | 234,202 | +0.17(+1.61%) |
May 16, 2017 | 10.82 | 10.82 | 10.45 | 10.46 | 274,699 | -0.43(-3.92%) |
May 15, 2017 | 10.66 | 10.89 | 10.66 | 10.89 | 202,102 | +0.23(+2.17%) |
May 12, 2017 | 10.66 | 10.70 | 10.61 | 10.66 | 94,461 | +0.03(+0.25%) |
May 11, 2017 | 10.46 | 10.71 | 10.31 | 10.63 | 156,629 | +0.13(+1.25%) |
May 10, 2017 | 10.40 | 10.66 | 10.40 | 10.50 | 147,508 | +0.04(+0.42%) |
May 09, 2017 | 10.42 | 10.62 | 10.38 | 10.45 | 447,525 | +0.08(+0.76%) |
May 08, 2017 | 10.26 | 10.38 | 10.24 | 10.38 | 54,235 | +0.13(+1.28%) |
May 05, 2017 | 10.24 | 10.41 | 10.17 | 10.24 | 189,283 | -0.01(-0.08%) |
May 04, 2017 | 10.39 | 10.39 | 10.16 | 10.25 | 59,024 | -0.03(-0.34%) |
May 03, 2017 | 10.37 | 10.50 | 10.29 | 10.29 | 73,619 | -0.08(-0.76%) |
May 02, 2017 | 10.46 | 10.46 | 10.29 | 10.37 | 61,354 | -0.06(-0.59%) |