Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.84 | 11.85 | 11.74 | 11.84 | 36,802 | +0.14(+1.16%) |
Jul 28, 2017 | 11.56 | 11.71 | 11.56 | 11.71 | 8,522 | +0.17(+1.46%) |
Jul 27, 2017 | 11.59 | 11.61 | 11.48 | 11.54 | 27,227 | +0.05(+0.42%) |
Jul 26, 2017 | 11.48 | 11.53 | 11.44 | 11.49 | 38,646 | -0.07(-0.62%) |
Jul 25, 2017 | 11.68 | 11.69 | 11.52 | 11.56 | 29,723 | -0.06(-0.48%) |
Jul 24, 2017 | 11.63 | 11.63 | 11.56 | 11.62 | 9,800 | +0.02(+0.21%) |
Jul 21, 2017 | 11.60 | 11.64 | 11.58 | 11.60 | 41,715 | -0.01(-0.07%) |
Jul 20, 2017 | 11.60 | 11.49 | 11.60 | 16,663 | +0.10(+0.83%) | |
Jul 19, 2017 | 11.52 | 11.52 | 11.42 | 11.51 | 57,243 | +0.06(+0.56%) |
Jul 18, 2017 | 11.38 | 11.48 | 11.34 | 11.44 | 46,259 | +0.11(+0.94%) |
Jul 17, 2017 | 11.33 | 11.36 | 11.31 | 11.34 | 23,292 | +0.05(+0.41%) |
Jul 14, 2017 | 11.24 | 11.32 | 11.24 | 11.29 | 23,581 | +0.14(+1.22%) |
Jul 13, 2017 | 11.16 | 11.16 | 11.10 | 11.16 | 178,423 | +0.06(+0.51%) |
Jul 12, 2017 | 10.89 | 11.10 | 10.88 | 11.10 | 42,691 | +0.36(+3.35%) |
Jul 11, 2017 | 10.69 | 10.75 | 10.67 | 10.74 | 49,419 | +0.09(+0.83%) |
Jul 10, 2017 | 10.63 | 10.68 | 10.56 | 10.65 | 47,029 | +0.16(+1.53%) |
Jul 07, 2017 | 10.53 | 10.53 | 10.44 | 10.49 | 10,255 | +0.10(+1.00%) |
Jul 06, 2017 | 10.40 | 10.40 | 10.38 | 10.39 | 14,985 | -0.03(-0.27%) |
Jul 05, 2017 | 10.36 | 10.43 | 10.28 | 10.42 | 30,428 | +0.08(+0.74%) |
Jul 03, 2017 | 10.33 | 10.36 | 10.32 | 10.34 | 6,731 | +0.10(+0.94%) |
Jun 30, 2017 | 10.17 | 10.29 | 10.17 | 10.24 | 170,352 | +0.12(+1.19%) |
Jun 29, 2017 | 10.17 | 10.17 | 10.08 | 10.12 | 9,545 | -0.07(-0.71%) |
Jun 28, 2017 | 10.14 | 10.22 | 10.08 | 10.20 | 33,940 | +0.14(+1.43%) |
Jun 27, 2017 | 10.11 | 10.15 | 10.04 | 10.05 | 52,316 | -0.12(-1.18%) |
Jun 26, 2017 | 10.01 | 10.17 | 10.00 | 10.17 | 219,207 | +0.18(+1.84%) |
Jun 23, 2017 | 9.947 | 9.987 | 9.907 | 9.987 | 25,287 | +0.08(+0.81%) |
Jun 22, 2017 | 9.843 | 9.947 | 9.827 | 9.907 | 20,484 | +0.06(+0.65%) |
Jun 21, 2017 | 9.939 | 9.939 | 9.803 | 9.843 | 132,765 | -0.13(-1.28%) |
Jun 20, 2017 | 10.22 | 10.22 | 9.955 | 9.971 | 232,406 | -0.27(-2.67%) |
Jun 19, 2017 | 10.21 | 10.31 | 10.16 | 10.24 | 325,777 | -0.02(-0.15%) |
Jun 16, 2017 | 10.21 | 10.26 | 10.16 | 10.26 | 279,440 | +0.05(+0.46%) |
Jun 15, 2017 | 10.24 | 10.24 | 10.10 | 10.21 | 131,332 | -0.05(-0.52%) |
Jun 14, 2017 | 10.21 | 10.31 | 10.20 | 10.27 | 8,236 | +0.08(+0.83%) |
Jun 13, 2017 | 10.14 | 10.19 | 10.07 | 10.18 | 22,294 | +0.03(+0.31%) |
Jun 12, 2017 | 10.24 | 10.27 | 10.09 | 10.15 | 100,120 | -0.11(-1.08%) |
Jun 09, 2017 | 10.37 | 10.39 | 10.26 | 10.26 | 13,898 | -0.07(-0.73%) |
Jun 08, 2017 | 10.28 | 10.34 | 10.18 | 10.34 | 53,813 | -0.00(-0.04%) |
Jun 07, 2017 | 10.35 | 10.39 | 10.29 | 10.34 | 45,546 | +0.03(+0.31%) |
Jun 06, 2017 | 10.19 | 10.31 | 10.17 | 10.31 | 69,802 | +0.18(+1.75%) |
Jun 05, 2017 | 10.22 | 10.24 | 10.10 | 10.13 | 72,056 | -0.18(-1.72%) |
Jun 02, 2017 | 10.37 | 10.38 | 10.28 | 10.31 | 34,173 | -0.04(-0.38%) |
Jun 01, 2017 | 10.51 | 10.53 | 10.27 | 10.35 | 49,955 | -0.10(-0.98%) |
May 31, 2017 | 10.58 | 10.66 | 10.44 | 10.45 | 87,748 | -0.10(-0.94%) |
May 30, 2017 | 10.51 | 10.58 | 10.48 | 10.55 | 89,160 | +0.10(+0.95%) |
May 26, 2017 | 10.39 | 10.53 | 10.39 | 10.45 | 57,945 | +0.14(+1.38%) |
May 25, 2017 | 10.41 | 10.44 | 10.19 | 10.31 | 46,869 | -0.01(-0.08%) |
May 24, 2017 | 10.23 | 10.42 | 10.16 | 10.32 | 112,759 | +0.19(+1.87%) |
May 23, 2017 | 9.992 | 10.17 | 9.992 | 10.13 | 64,208 | +0.24(+2.48%) |
May 22, 2017 | 10.09 | 10.11 | 9.723 | 9.881 | 176,765 | -0.39(-3.84%) |
May 19, 2017 | 10.18 | 10.39 | 10.08 | 10.28 | 389,121 | +0.61(+6.28%) |
May 18, 2017 | 10.11 | 10.78 | 9.613 | 9.669 | 2,034,363 | -2.02(-17.29%) |
May 17, 2017 | 11.94 | 11.94 | 11.67 | 11.69 | 48,581 | -0.34(-2.82%) |
May 16, 2017 | 11.85 | 12.03 | 11.85 | 12.03 | 254,091 | +0.23(+1.94%) |
May 15, 2017 | 11.79 | 11.82 | 11.73 | 11.80 | 59,341 | +0.13(+1.08%) |
May 12, 2017 | 11.71 | 11.76 | 11.67 | 11.67 | 18,459 | +0.03(+0.27%) |
May 11, 2017 | 11.64 | 11.69 | 11.56 | 11.64 | 43,110 | +0.09(+0.75%) |
May 10, 2017 | 11.49 | 11.60 | 11.49 | 11.56 | 59,520 | +0.21(+1.88%) |
May 09, 2017 | 11.18 | 11.34 | 11.18 | 11.34 | 28,990 | +0.27(+2.43%) |
May 08, 2017 | 11.18 | 11.19 | 11.07 | 11.07 | 52,200 | -0.18(-1.61%) |
May 05, 2017 | 11.11 | 11.26 | 11.11 | 11.26 | 37,881 | +0.21(+1.93%) |
May 04, 2017 | 11.26 | 11.31 | 11.04 | 11.04 | 138,863 | -0.34(-2.98%) |
May 03, 2017 | 11.37 | 11.43 | 11.29 | 11.38 | 38,187 | +0.04(+0.35%) |
May 02, 2017 | 11.11 | 11.41 | 11.11 | 11.34 | 41,827 | +0.24(+2.13%) |