Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.23 | 10.23 | 10.15 | 10.20 | 435,413 | -0.02(-0.23%) |
Jul 28, 2017 | 10.23 | 10.30 | 10.21 | 10.22 | 282,281 | -0.01(-0.14%) |
Jul 27, 2017 | 10.21 | 10.32 | 10.19 | 10.23 | 609,363 | -0.01(-0.09%) |
Jul 26, 2017 | 10.19 | 10.30 | 10.19 | 10.24 | 802,830 | +0.05(+0.50%) |
Jul 25, 2017 | 10.22 | 10.27 | 10.16 | 10.19 | 532,024 | -0.02(-0.18%) |
Jul 24, 2017 | 10.25 | 10.28 | 10.17 | 10.21 | 412,681 | -0.05(-0.50%) |
Jul 21, 2017 | 10.33 | 10.35 | 10.21 | 10.26 | 510,037 | +0.01(+0.14%) |
Jul 20, 2017 | 10.38 | 10.38 | 10.22 | 10.25 | 536,173 | -0.12(-1.16%) |
Jul 19, 2017 | 10.24 | 10.40 | 10.20 | 10.37 | 647,236 | +0.14(+1.41%) |
Jul 18, 2017 | 10.27 | 10.35 | 10.22 | 10.22 | 404,030 | -0.06(-0.63%) |
Jul 17, 2017 | 10.22 | 10.35 | 10.17 | 10.29 | 448,543 | +0.08(+0.77%) |
Jul 14, 2017 | 10.16 | 10.26 | 10.16 | 10.21 | 515,340 | +0.11(+1.06%) |
Jul 13, 2017 | 10.20 | 10.22 | 10.07 | 10.10 | 513,163 | -0.10(-0.95%) |
Jul 12, 2017 | 10.07 | 10.26 | 10.07 | 10.20 | 748,710 | +0.22(+2.18%) |
Jul 11, 2017 | 9.919 | 10.05 | 9.914 | 9.984 | 469,933 | +0.06(+0.65%) |
Jul 10, 2017 | 10.09 | 10.11 | 9.919 | 9.919 | 505,291 | -0.17(-1.65%) |
Jul 07, 2017 | 10.03 | 10.09 | 9.937 | 10.09 | 538,790 | +0.06(+0.65%) |
Jul 06, 2017 | 10.10 | 10.11 | 9.993 | 10.02 | 784,842 | -0.12(-1.19%) |
Jul 05, 2017 | 10.38 | 10.46 | 10.11 | 10.14 | 811,225 | -0.25(-2.38%) |
Jul 03, 2017 | 10.25 | 10.42 | 10.25 | 10.39 | 609,937 | +0.16(+1.57%) |
Jun 30, 2017 | 10.17 | 10.28 | 10.14 | 10.23 | 810,149 | +0.06(+0.63%) |
Jun 29, 2017 | 10.32 | 10.37 | 10.11 | 10.16 | 619,212 | -0.16(-1.56%) |
Jun 28, 2017 | 10.22 | 10.47 | 10.22 | 10.32 | 918,827 | +0.13(+1.26%) |
Jun 27, 2017 | 10.27 | 10.32 | 10.18 | 10.20 | 897,511 | -0.09(-0.85%) |
Jun 26, 2017 | 10.27 | 10.35 | 10.25 | 10.28 | 894,702 | +0.06(+0.54%) |
Jun 23, 2017 | 10.25 | 10.35 | 10.20 | 10.23 | 1,092,413 | +0.00(+0.04%) |
Jun 22, 2017 | 10.25 | 10.30 | 10.20 | 10.22 | 516,614 | -0.03(-0.27%) |
Jun 21, 2017 | 10.30 | 10.41 | 10.25 | 10.25 | 486,344 | -0.03(-0.27%) |
Jun 20, 2017 | 10.37 | 10.40 | 10.25 | 10.28 | 510,288 | -0.12(-1.11%) |
Jun 19, 2017 | 10.44 | 10.46 | 10.33 | 10.39 | 453,898 | -0.04(-0.40%) |
Jun 16, 2017 | 10.37 | 10.46 | 10.36 | 10.43 | 1,317,315 | -0.04(-0.35%) |
Jun 15, 2017 | 10.43 | 10.51 | 10.43 | 10.47 | 754,990 | +0.00(+0.04%) |
Jun 14, 2017 | 10.46 | 10.49 | 10.43 | 10.47 | 596,881 | +0.00(+0.04%) |
Jun 13, 2017 | 10.48 | 10.51 | 10.40 | 10.46 | 538,697 | -0.02(-0.18%) |
Jun 12, 2017 | 10.49 | 10.50 | 10.40 | 10.48 | 1,269,162 | +0.04(+0.35%) |
Jun 09, 2017 | 10.30 | 10.48 | 10.25 | 10.44 | 719,387 | +0.12(+1.16%) |
Jun 08, 2017 | 10.32 | 10.38 | 10.24 | 10.32 | 529,042 | +0.01(+0.13%) |
Jun 07, 2017 | 10.29 | 10.37 | 10.25 | 10.31 | 561,046 | +0.04(+0.40%) |
Jun 06, 2017 | 10.32 | 10.34 | 10.22 | 10.27 | 628,882 | -0.15(-1.46%) |
Jun 05, 2017 | 10.52 | 10.54 | 10.42 | 10.42 | 545,112 | -0.12(-1.13%) |
Jun 02, 2017 | 10.48 | 10.57 | 10.44 | 10.54 | 1,175,672 | +0.06(+0.57%) |
Jun 01, 2017 | 10.29 | 10.50 | 10.29 | 10.48 | 936,289 | +0.12(+1.11%) |
May 31, 2017 | 10.34 | 10.41 | 10.26 | 10.37 | 2,200,063 | +0.02(+0.18%) |
May 30, 2017 | 10.39 | 10.46 | 10.35 | 10.35 | 593,084 | -0.07(-0.66%) |
May 26, 2017 | 10.38 | 10.44 | 10.31 | 10.42 | 534,907 | -0.03(-0.26%) |
May 25, 2017 | 10.48 | 10.55 | 10.40 | 10.44 | 553,206 | -0.02(-0.18%) |
May 24, 2017 | 10.38 | 10.49 | 10.38 | 10.46 | 567,369 | +0.10(+0.93%) |
May 23, 2017 | 10.31 | 10.43 | 10.29 | 10.37 | 544,986 | +0.08(+0.76%) |
May 22, 2017 | 10.22 | 10.35 | 10.22 | 10.29 | 674,986 | +0.06(+0.54%) |
May 19, 2017 | 10.22 | 10.32 | 10.22 | 10.23 | 693,416 | -0.01(-0.13%) |
May 18, 2017 | 10.15 | 10.27 | 10.08 | 10.25 | 819,821 | +0.09(+0.91%) |
May 17, 2017 | 10.08 | 10.22 | 10.05 | 10.15 | 833,928 | +0.06(+0.59%) |
May 16, 2017 | 10.11 | 10.18 | 9.937 | 10.09 | 1,330,447 | +0.02(+0.18%) |
May 15, 2017 | 10.08 | 10.18 | 10.05 | 10.08 | 605,179 | +0.02(+0.23%) |
May 12, 2017 | 10.10 | 10.20 | 10.04 | 10.05 | 1,093,974 | -0.07(-0.73%) |
May 11, 2017 | 10.25 | 10.29 | 10.10 | 10.13 | 794,385 | -0.18(-1.74%) |
May 10, 2017 | 10.19 | 10.41 | 10.12 | 10.31 | 556,507 | +0.11(+1.13%) |
May 09, 2017 | 10.36 | 10.39 | 10.11 | 10.19 | 1,430,907 | -0.17(-1.69%) |
May 08, 2017 | 10.42 | 10.47 | 10.28 | 10.37 | 455,005 | -0.06(-0.53%) |
May 05, 2017 | 10.28 | 10.43 | 10.24 | 10.42 | 612,586 | +0.17(+1.61%) |
May 04, 2017 | 10.53 | 10.53 | 10.18 | 10.25 | 971,059 | -0.37(-3.51%) |
May 03, 2017 | 10.84 | 10.90 | 10.60 | 10.63 | 697,032 | -0.24(-2.24%) |
May 02, 2017 | 10.95 | 10.98 | 10.83 | 10.87 | 526,354 | -0.07(-0.63%) |