Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.44 | 11.44 | 11.33 | 11.43 | 3,014 | +0.01(+0.08%) |
Jul 28, 2017 | 11.27 | 11.42 | 11.27 | 11.42 | 10,740 | +0.19(+1.68%) |
Jul 27, 2017 | 11.29 | 11.29 | 11.24 | 11.24 | 26,607 | -0.04(-0.40%) |
Jul 26, 2017 | 11.25 | 11.28 | 11.20 | 11.28 | 4,681 | +0.05(+0.40%) |
Jul 25, 2017 | 11.25 | 11.25 | 11.23 | 11.24 | 4,629 | -0.01(-0.08%) |
Jul 24, 2017 | 11.22 | 11.24 | 11.14 | 11.24 | 3,833 | +0.07(+0.64%) |
Jul 21, 2017 | 11.19 | 11.19 | 11.11 | 11.17 | 8,582 | -0.03(-0.23%) |
Jul 20, 2017 | 11.21 | 11.21 | 11.20 | 11.20 | 1,309 | -0.02(-0.17%) |
Jul 19, 2017 | 11.20 | 11.22 | 11.17 | 11.22 | 3,496 | +0.06(+0.56%) |
Jul 18, 2017 | 11.14 | 11.16 | 11.11 | 11.16 | 10,648 | +0.06(+0.57%) |
Jul 17, 2017 | 11.08 | 11.11 | 11.07 | 11.09 | 5,592 | +0.00(+0.03%) |
Jul 14, 2017 | 11.00 | 11.10 | 11.00 | 11.09 | 3,662 | +0.11(+1.04%) |
Jul 13, 2017 | 11.00 | 11.01 | 10.94 | 10.97 | 6,109 | +0.00(+0.00%) |
Jul 12, 2017 | 10.88 | 11.02 | 10.88 | 10.97 | 3,512 | +0.17(+1.58%) |
Jul 11, 2017 | 10.78 | 10.82 | 10.77 | 10.80 | 3,455 | -0.11(-0.99%) |
Jul 10, 2017 | 10.82 | 10.95 | 10.81 | 10.91 | 6,586 | +0.10(+0.90%) |
Jul 07, 2017 | 10.83 | 10.87 | 10.77 | 10.81 | 21,653 | +0.01(+0.12%) |
Jul 06, 2017 | 10.80 | 10.80 | 10.80 | 10.80 | 1,593 | -0.05(-0.43%) |
Jul 05, 2017 | 10.98 | 10.98 | 10.80 | 10.85 | 3,948 | -0.12(-1.08%) |
Jul 03, 2017 | 11.14 | 11.14 | 10.95 | 10.97 | 1,949 | -0.00(-0.04%) |
Jun 30, 2017 | 11.06 | 11.06 | 10.90 | 10.97 | 11,695 | +0.06(+0.54%) |
Jun 29, 2017 | 10.98 | 11.01 | 10.91 | 10.91 | 11,258 | -0.14(-1.26%) |
Jun 28, 2017 | 11.06 | 11.07 | 10.97 | 11.05 | 17,727 | +0.05(+0.45%) |
Jun 27, 2017 | 11.11 | 11.11 | 11.00 | 11.00 | 3,892 | -0.06(-0.57%) |
Jun 26, 2017 | 11.02 | 11.08 | 10.97 | 11.06 | 9,382 | +0.08(+0.74%) |
Jun 23, 2017 | 11.01 | 10.88 | 10.98 | 29,782 | +0.13(+1.15%) | |
Jun 22, 2017 | 10.79 | 10.86 | 10.78 | 10.86 | 5,765 | +0.14(+1.27%) |
Jun 21, 2017 | 10.82 | 10.82 | 10.72 | 10.72 | 2,644 | -0.09(-0.83%) |
Jun 19, 2017 | 10.81 | 10.81 | 10.81 | 19 | -0.03(-0.25%) | |
Jun 16, 2017 | 10.84 | 10.84 | 10.84 | 10.84 | 2,083 | +0.11(+1.01%) |
Jun 15, 2017 | 10.75 | 10.78 | 10.72 | 10.73 | 4,302 | -0.06(-0.58%) |
Jun 14, 2017 | 10.85 | 10.90 | 10.74 | 10.79 | 1,104 | -0.02(-0.17%) |
Jun 13, 2017 | 10.86 | 10.86 | 10.73 | 10.81 | 15,392 | +0.06(+0.59%) |
Jun 12, 2017 | 10.82 | 10.82 | 10.70 | 10.75 | 9,650 | +0.02(+0.17%) |
Jun 09, 2017 | 10.74 | 10.74 | 10.69 | 10.73 | 4,601 | +0.03(+0.25%) |
Jun 08, 2017 | 10.74 | 10.74 | 10.64 | 10.70 | 31,358 | -0.16(-1.45%) |
Jun 07, 2017 | 10.70 | 10.86 | 10.70 | 10.86 | 9,897 | +0.11(+1.05%) |
Jun 06, 2017 | 10.75 | 10.75 | 10.75 | 10.75 | 344 | -0.01(-0.09%) |
Jun 05, 2017 | 10.79 | 10.79 | 10.75 | 10.76 | 1,367 | +0.00(+0.00%) |
Jun 02, 2017 | 10.83 | 10.83 | 10.74 | 10.76 | 2,835 | +0.06(+0.59%) |
Jun 01, 2017 | 10.70 | 10.72 | 10.70 | 10.70 | 7,729 | +0.05(+0.43%) |
May 31, 2017 | 10.77 | 10.84 | 10.64 | 10.65 | 10,789 | -0.11(-1.00%) |
May 30, 2017 | 10.85 | 10.85 | 10.71 | 10.76 | 4,067 | +0.02(+0.17%) |
May 26, 2017 | 10.78 | 10.78 | 10.63 | 10.74 | 5,782 | +0.00(+0.00%) |
May 25, 2017 | 10.80 | 10.80 | 10.68 | 10.74 | 7,472 | -0.02(-0.17%) |
May 24, 2017 | 10.66 | 10.76 | 10.65 | 10.76 | 14,389 | +0.21(+1.96%) |
May 23, 2017 | 10.58 | 10.70 | 10.55 | 10.55 | 122,255 | -0.09(-0.85%) |
May 22, 2017 | 10.59 | 10.65 | 10.59 | 10.64 | 148,937 | +0.06(+0.60%) |
May 19, 2017 | 10.47 | 10.58 | 10.47 | 10.58 | 13,114 | +0.16(+1.51%) |
May 18, 2017 | 10.40 | 10.42 | 10.40 | 10.42 | 1,987 | +0.02(+0.22%) |
May 17, 2017 | 10.45 | 10.49 | 10.40 | 10.40 | 1,866 | -0.15(-1.45%) |
May 16, 2017 | 10.50 | 10.55 | 10.50 | 10.55 | 2,889 | +0.00(+0.00%) |
May 15, 2017 | 10.48 | 10.56 | 10.48 | 10.55 | 12,863 | +0.08(+0.77%) |
May 12, 2017 | 10.46 | 10.48 | 10.41 | 10.47 | 4,324 | +0.11(+1.04%) |
May 11, 2017 | 10.45 | 10.45 | 10.35 | 10.36 | 10,127 | -0.12(-1.12%) |
May 10, 2017 | 10.46 | 10.48 | 10.43 | 10.48 | 7,361 | +0.04(+0.43%) |
May 09, 2017 | 10.43 | 10.43 | 10.43 | 10.43 | 974 | -0.03(-0.26%) |
May 08, 2017 | 10.52 | 10.52 | 10.42 | 10.46 | 3,170 | -0.03(-0.26%) |
May 05, 2017 | 10.38 | 10.49 | 10.37 | 10.49 | 50,892 | +0.16(+1.53%) |
May 04, 2017 | 10.38 | 10.46 | 10.30 | 10.33 | 236,125 | -0.09(-0.86%) |
May 03, 2017 | 10.42 | 10.45 | 10.42 | 10.42 | 1,845 | -0.08(-0.76%) |
May 02, 2017 | 10.46 | 10.50 | 10.40 | 10.50 | 11,626 | +0.00(+0.00%) |