Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.46 | 10.46 | 10.35 | 10.43 | 229,094 | +0.01(+0.05%) |
Jul 28, 2017 | 10.46 | 10.48 | 10.38 | 10.42 | 184,079 | -0.01(-0.05%) |
Jul 27, 2017 | 10.40 | 10.44 | 10.28 | 10.43 | 206,106 | +0.02(+0.15%) |
Jul 26, 2017 | 10.50 | 10.53 | 10.39 | 10.41 | 333,335 | -0.10(-0.91%) |
Jul 25, 2017 | 10.44 | 10.53 | 10.44 | 10.51 | 405,083 | +0.12(+1.18%) |
Jul 24, 2017 | 10.46 | 10.48 | 10.36 | 10.38 | 235,100 | -0.06(-0.61%) |
Jul 21, 2017 | 10.43 | 10.49 | 10.42 | 10.45 | 111,892 | +0.02(+0.20%) |
Jul 20, 2017 | 10.48 | 10.48 | 10.41 | 10.43 | 197,594 | -0.02(-0.20%) |
Jul 19, 2017 | 10.44 | 10.53 | 10.43 | 10.45 | 280,571 | -0.03(-0.28%) |
Jul 18, 2017 | 10.44 | 10.59 | 10.38 | 10.48 | 442,642 | +0.03(+0.28%) |
Jul 17, 2017 | 10.48 | 10.51 | 10.42 | 10.45 | 328,907 | -0.03(-0.25%) |
Jul 14, 2017 | 10.39 | 10.52 | 10.38 | 10.48 | 547,570 | +0.10(+0.92%) |
Jul 13, 2017 | 10.29 | 10.40 | 10.29 | 10.38 | 539,907 | +0.09(+0.88%) |
Jul 12, 2017 | 10.32 | 10.34 | 10.20 | 10.29 | 539,183 | +0.01(+0.05%) |
Jul 11, 2017 | 10.28 | 10.34 | 10.24 | 10.28 | 355,179 | +0.02(+0.21%) |
Jul 10, 2017 | 10.22 | 10.32 | 10.22 | 10.26 | 364,582 | +0.03(+0.31%) |
Jul 07, 2017 | 10.23 | 10.26 | 10.17 | 10.23 | 336,447 | +0.01(+0.10%) |
Jul 06, 2017 | 10.24 | 10.30 | 10.16 | 10.22 | 281,036 | -0.03(-0.26%) |
Jul 05, 2017 | 10.28 | 10.29 | 10.22 | 10.25 | 299,157 | -0.02(-0.16%) |
Jul 03, 2017 | 10.20 | 10.29 | 10.19 | 10.26 | 79,190 | +0.07(+0.68%) |
Jun 30, 2017 | 10.22 | 10.25 | 10.17 | 10.19 | 300,396 | -0.02(-0.21%) |
Jun 29, 2017 | 10.27 | 10.28 | 10.14 | 10.21 | 454,287 | -0.07(-0.73%) |
Jun 28, 2017 | 10.31 | 10.31 | 10.25 | 10.29 | 405,947 | +0.02(+0.16%) |
Jun 27, 2017 | 10.29 | 10.33 | 10.26 | 10.27 | 318,132 | -0.02(-0.21%) |
Jun 26, 2017 | 10.28 | 10.31 | 10.21 | 10.29 | 282,473 | +0.04(+0.42%) |
Jun 23, 2017 | 10.18 | 10.26 | 10.18 | 10.25 | 298,881 | +0.07(+0.68%) |
Jun 22, 2017 | 10.24 | 10.24 | 10.16 | 10.18 | 392,383 | -0.06(-0.62%) |
Jun 21, 2017 | 10.26 | 10.32 | 10.25 | 10.25 | 254,479 | +0.02(+0.16%) |
Jun 20, 2017 | 10.28 | 10.28 | 10.21 | 10.23 | 379,047 | -0.05(-0.47%) |
Jun 19, 2017 | 10.35 | 10.43 | 10.26 | 10.28 | 390,607 | -0.01(-0.10%) |
Jun 16, 2017 | 10.26 | 10.33 | 10.26 | 10.29 | 511,468 | +0.02(+0.16%) |
Jun 15, 2017 | 10.31 | 10.32 | 10.15 | 10.27 | 511,071 | -0.05(-0.47%) |
Jun 14, 2017 | 10.32 | 10.35 | 10.21 | 10.32 | 713,054 | -0.04(-0.36%) |
Jun 13, 2017 | 10.33 | 10.37 | 10.29 | 10.36 | 633,807 | +0.03(+0.26%) |
Jun 12, 2017 | 10.38 | 10.42 | 10.29 | 10.33 | 506,548 | -0.03(-0.26%) |
Jun 09, 2017 | 10.32 | 10.36 | 10.28 | 10.36 | 643,659 | +0.01(+0.13%) |
Jun 08, 2017 | 10.40 | 10.41 | 10.30 | 10.35 | 739,692 | -0.03(-0.28%) |
Jun 07, 2017 | 10.30 | 10.42 | 10.27 | 10.37 | 3,536,576 | -0.12(-1.17%) |
Jun 06, 2017 | 10.65 | 10.66 | 10.49 | 10.50 | 559,586 | -0.17(-1.60%) |
Jun 05, 2017 | 10.66 | 10.70 | 10.64 | 10.67 | 225,672 | -0.02(-0.15%) |
Jun 02, 2017 | 10.66 | 10.73 | 10.64 | 10.68 | 328,912 | +0.02(+0.15%) |
Jun 01, 2017 | 10.67 | 10.68 | 10.62 | 10.67 | 386,398 | +0.00(+0.00%) |
May 31, 2017 | 10.65 | 10.71 | 10.60 | 10.67 | 576,857 | +0.01(+0.10%) |
May 30, 2017 | 10.66 | 10.70 | 10.64 | 10.66 | 356,373 | -0.01(-0.10%) |
May 26, 2017 | 10.58 | 10.69 | 10.58 | 10.67 | 343,810 | +0.02(+0.15%) |
May 25, 2017 | 10.68 | 10.70 | 10.62 | 10.65 | 274,555 | +0.01(+0.05%) |
May 24, 2017 | 10.64 | 10.67 | 10.61 | 10.65 | 304,754 | -0.01(-0.05%) |
May 23, 2017 | 10.62 | 10.66 | 10.59 | 10.65 | 367,139 | +0.03(+0.30%) |
May 22, 2017 | 10.67 | 10.69 | 10.59 | 10.62 | 582,687 | -0.01(-0.10%) |
May 19, 2017 | 10.67 | 10.70 | 10.60 | 10.63 | 533,678 | -0.04(-0.34%) |
May 18, 2017 | 10.67 | 10.74 | 10.65 | 10.67 | 408,607 | -0.02(-0.15%) |
May 17, 2017 | 10.62 | 10.72 | 10.62 | 10.68 | 386,587 | -0.02(-0.20%) |
May 16, 2017 | 10.67 | 10.74 | 10.63 | 10.70 | 177,854 | +0.04(+0.39%) |
May 15, 2017 | 10.56 | 10.70 | 10.56 | 10.66 | 429,831 | +0.07(+0.69%) |
May 12, 2017 | 10.58 | 10.62 | 10.53 | 10.59 | 461,974 | +0.00(+0.00%) |
May 11, 2017 | 10.48 | 10.60 | 10.45 | 10.59 | 303,458 | +0.09(+0.85%) |
May 10, 2017 | 10.44 | 10.53 | 10.28 | 10.50 | 2,274,143 | -0.13(-1.23%) |
May 09, 2017 | 10.63 | 10.70 | 10.59 | 10.63 | 446,208 | +0.01(+0.05%) |
May 08, 2017 | 10.65 | 10.73 | 10.59 | 10.63 | 532,180 | -0.10(-0.93%) |
May 05, 2017 | 10.65 | 10.76 | 10.57 | 10.73 | 344,113 | +0.13(+1.19%) |
May 04, 2017 | 10.63 | 10.63 | 10.58 | 10.60 | 739,562 | -0.01(-0.05%) |
May 03, 2017 | 10.63 | 10.68 | 10.59 | 10.60 | 401,757 | -0.04(-0.35%) |
May 02, 2017 | 10.60 | 10.69 | 10.60 | 10.64 | 229,474 | +0.03(+0.30%) |