Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.95 | 11.00 | 10.59 | 10.77 | 35,152 | +0.04(+0.37%) |
Jul 28, 2017 | 10.58 | 10.97 | 10.43 | 10.73 | 47,523 | +0.07(+0.66%) |
Jul 27, 2017 | 10.62 | 10.96 | 10.40 | 10.66 | 76,197 | +0.15(+1.43%) |
Jul 26, 2017 | 10.60 | 10.94 | 10.42 | 10.51 | 52,445 | +0.16(+1.55%) |
Jul 25, 2017 | 10.36 | 10.69 | 10.16 | 10.35 | 105,969 | -0.02(-0.19%) |
Jul 24, 2017 | 10.29 | 10.66 | 10.22 | 10.37 | 72,266 | +0.05(+0.48%) |
Jul 21, 2017 | 10.60 | 10.61 | 10.21 | 10.32 | 78,520 | -0.11(-1.05%) |
Jul 20, 2017 | 10.54 | 10.74 | 10.22 | 10.43 | 53,463 | -0.15(-1.42%) |
Jul 19, 2017 | 10.10 | 10.70 | 10.07 | 10.58 | 32,778 | +0.46(+4.55%) |
Jul 18, 2017 | 10.31 | 10.31 | 10.02 | 10.12 | 68,753 | -0.29(-2.79%) |
Jul 17, 2017 | 10.64 | 10.74 | 10.36 | 10.41 | 44,401 | -0.25(-2.35%) |
Jul 14, 2017 | 10.34 | 10.80 | 10.27 | 10.66 | 42,628 | +0.23(+2.21%) |
Jul 13, 2017 | 10.37 | 10.53 | 10.09 | 10.43 | 27,981 | +0.01(+0.10%) |
Jul 12, 2017 | 9.890 | 10.54 | 9.890 | 10.42 | 22,648 | +0.25(+2.46%) |
Jul 11, 2017 | 9.950 | 10.40 | 9.950 | 10.17 | 42,509 | +0.12(+1.19%) |
Jul 10, 2017 | 10.13 | 10.36 | 9.800 | 10.05 | 41,271 | -0.08(-0.79%) |
Jul 07, 2017 | 10.23 | 10.23 | 10.05 | 10.13 | 25,594 | +0.01(+0.10%) |
Jul 06, 2017 | 10.28 | 10.35 | 10.00 | 10.12 | 58,899 | -0.13(-1.27%) |
Jul 05, 2017 | 10.42 | 10.53 | 10.08 | 10.25 | 49,504 | -0.21(-2.01%) |
Jul 03, 2017 | 10.29 | 10.59 | 10.07 | 10.46 | 34,003 | +0.20(+1.95%) |
Jun 30, 2017 | 10.26 | 10.48 | 10.06 | 10.26 | 48,639 | +0.06(+0.59%) |
Jun 29, 2017 | 10.32 | 10.32 | 10.06 | 10.20 | 26,372 | -0.10(-0.97%) |
Jun 28, 2017 | 10.10 | 10.60 | 10.00 | 10.30 | 49,079 | +0.28(+2.79%) |
Jun 27, 2017 | 10.04 | 10.41 | 9.960 | 10.02 | 50,814 | -0.05(-0.50%) |
Jun 26, 2017 | 9.900 | 10.46 | 9.900 | 10.07 | 63,097 | +0.17(+1.72%) |
Jun 23, 2017 | 10.25 | 10.35 | 9.880 | 9.900 | 720,717 | -0.37(-3.60%) |
Jun 22, 2017 | 10.24 | 10.78 | 10.02 | 10.27 | 104,051 | -0.03(-0.29%) |
Jun 21, 2017 | 10.24 | 10.46 | 9.800 | 10.30 | 96,928 | +0.15(+1.48%) |
Jun 20, 2017 | 10.07 | 10.29 | 10.00 | 10.15 | 27,874 | +0.00(+0.00%) |
Jun 19, 2017 | 10.00 | 10.40 | 9.910 | 10.15 | 35,927 | +0.15(+1.50%) |
Jun 16, 2017 | 9.770 | 10.11 | 9.660 | 10.00 | 93,985 | +0.02(+0.20%) |
Jun 15, 2017 | 9.780 | 10.29 | 9.700 | 9.980 | 32,300 | +0.06(+0.60%) |
Jun 14, 2017 | 10.13 | 10.20 | 9.905 | 9.920 | 33,268 | -0.31(-3.03%) |
Jun 13, 2017 | 10.24 | 10.35 | 9.860 | 10.23 | 47,666 | -0.06(-0.58%) |
Jun 12, 2017 | 10.19 | 10.50 | 10.09 | 10.29 | 35,808 | +0.05(+0.49%) |
Jun 09, 2017 | 9.950 | 10.32 | 9.640 | 10.24 | 32,584 | +0.39(+3.96%) |
Jun 08, 2017 | 9.590 | 10.20 | 9.590 | 9.850 | 42,756 | +0.01(+0.10%) |
Jun 07, 2017 | 9.660 | 10.23 | 9.580 | 9.840 | 31,455 | -0.12(-1.20%) |
Jun 06, 2017 | 9.730 | 10.33 | 9.610 | 9.960 | 23,316 | -0.02(-0.20%) |
Jun 05, 2017 | 9.200 | 10.50 | 9.200 | 9.980 | 32,411 | -0.42(-4.04%) |
Jun 02, 2017 | 10.25 | 10.58 | 10.13 | 10.40 | 53,575 | +0.16(+1.56%) |
Jun 01, 2017 | 9.980 | 10.30 | 9.600 | 10.24 | 34,445 | +0.44(+4.49%) |
May 31, 2017 | 9.150 | 9.880 | 8.921 | 9.800 | 79,719 | +0.13(+1.34%) |
May 30, 2017 | 9.690 | 9.940 | 9.365 | 9.670 | 52,749 | -0.07(-0.72%) |
May 26, 2017 | 9.640 | 10.16 | 9.610 | 9.740 | 59,967 | -0.09(-0.92%) |
May 25, 2017 | 9.780 | 10.00 | 9.590 | 9.830 | 38,078 | -0.07(-0.71%) |
May 24, 2017 | 9.890 | 10.15 | 9.680 | 9.900 | 55,457 | -0.05(-0.50%) |
May 23, 2017 | 10.04 | 10.19 | 9.730 | 9.950 | 31,774 | -0.02(-0.20%) |
May 22, 2017 | 9.790 | 10.14 | 9.620 | 9.970 | 42,063 | +0.32(+3.32%) |
May 19, 2017 | 9.900 | 10.06 | 9.530 | 9.650 | 81,680 | -0.26(-2.62%) |
May 18, 2017 | 10.22 | 10.30 | 9.830 | 9.910 | 35,334 | -0.25(-2.46%) |
May 17, 2017 | 10.30 | 10.41 | 10.02 | 10.16 | 38,588 | -0.21(-2.03%) |
May 16, 2017 | 10.48 | 10.49 | 10.30 | 10.37 | 11,615 | -0.07(-0.67%) |
May 15, 2017 | 10.47 | 10.73 | 10.30 | 10.44 | 71,765 | -0.01(-0.10%) |
May 12, 2017 | 10.15 | 10.86 | 10.15 | 10.45 | 53,005 | +0.23(+2.25%) |
May 11, 2017 | 10.09 | 10.31 | 10.07 | 10.22 | 52,079 | -0.04(-0.39%) |
May 10, 2017 | 10.28 | 10.38 | 10.14 | 10.26 | 41,985 | -0.04(-0.39%) |
May 09, 2017 | 10.31 | 10.36 | 10.00 | 10.30 | 66,394 | -0.02(-0.19%) |
May 08, 2017 | 10.35 | 10.47 | 10.11 | 10.32 | 10,235 | -0.04(-0.39%) |
May 05, 2017 | 10.53 | 10.59 | 9.980 | 10.36 | 33,292 | +0.00(+0.00%) |
May 04, 2017 | 10.19 | 10.48 | 10.07 | 10.36 | 37,184 | +0.22(+2.17%) |
May 03, 2017 | 9.930 | 10.25 | 9.690 | 10.14 | 79,215 | +0.06(+0.60%) |
May 02, 2017 | 10.04 | 10.15 | 9.725 | 10.08 | 81,903 | +0.08(+0.80%) |