Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.47 | 10.12 | 10.31 | 1,623,543 | +0.00(+0.00%) | |
Jul 28, 2017 | 10.40 | 10.55 | 10.26 | 10.31 | 990,812 | -0.13(-1.25%) |
Jul 27, 2017 | 10.87 | 10.91 | 10.33 | 10.44 | 1,558,435 | -0.47(-4.31%) |
Jul 26, 2017 | 10.75 | 10.97 | 10.62 | 10.91 | 761,609 | +0.12(+1.11%) |
Jul 25, 2017 | 10.53 | 10.88 | 10.40 | 10.79 | 900,564 | +0.28(+2.66%) |
Jul 24, 2017 | 10.58 | 10.78 | 10.20 | 10.51 | 2,241,108 | -0.09(-0.85%) |
Jul 21, 2017 | 10.68 | 10.83 | 10.54 | 10.60 | 678,869 | -0.03(-0.28%) |
Jul 20, 2017 | 10.80 | 10.38 | 10.63 | 1,158,995 | +0.25(+2.41%) | |
Jul 19, 2017 | 10.95 | 11.07 | 10.23 | 10.38 | 5,133,914 | -0.59(-5.38%) |
Jul 18, 2017 | 10.76 | 11.06 | 10.72 | 10.97 | 778,487 | +0.17(+1.57%) |
Jul 17, 2017 | 10.79 | 11.15 | 10.75 | 10.80 | 1,039,831 | +0.00(+0.00%) |
Jul 14, 2017 | 10.87 | 10.99 | 10.70 | 10.80 | 1,005,263 | -0.04(-0.37%) |
Jul 13, 2017 | 10.40 | 10.99 | 10.37 | 10.84 | 1,667,577 | +0.47(+4.53%) |
Jul 12, 2017 | 10.55 | 10.66 | 10.29 | 10.37 | 561,787 | -0.16(-1.52%) |
Jul 11, 2017 | 10.56 | 10.74 | 10.44 | 10.53 | 674,116 | -0.13(-1.22%) |
Jul 10, 2017 | 10.78 | 10.85 | 10.60 | 10.66 | 1,118,237 | -0.20(-1.84%) |
Jul 07, 2017 | 10.71 | 10.95 | 10.68 | 10.86 | 858,897 | +0.16(+1.50%) |
Jul 06, 2017 | 10.94 | 11.04 | 10.66 | 10.70 | 986,357 | -0.32(-2.90%) |
Jul 05, 2017 | 10.99 | 11.24 | 10.94 | 11.02 | 588,541 | +0.01(+0.09%) |
Jul 03, 2017 | 10.75 | 11.09 | 10.63 | 11.01 | 294,497 | +0.27(+2.51%) |
Jun 30, 2017 | 10.74 | 10.91 | 10.56 | 10.74 | 687,338 | +0.00(+0.00%) |
Jun 29, 2017 | 10.98 | 11.10 | 10.68 | 10.74 | 1,112,191 | -0.23(-2.10%) |
Jun 28, 2017 | 10.87 | 11.01 | 10.81 | 10.97 | 760,949 | +0.19(+1.76%) |
Jun 27, 2017 | 10.92 | 10.99 | 10.74 | 10.78 | 1,058,489 | -0.19(-1.73%) |
Jun 26, 2017 | 11.11 | 11.23 | 10.97 | 10.97 | 687,885 | -0.07(-0.63%) |
Jun 23, 2017 | 11.04 | 1,268,293 | +0.02(+0.18%) | |||
Jun 22, 2017 | 10.75 | 11.27 | 10.73 | 11.02 | 2,238,641 | +0.31(+2.89%) |
Jun 21, 2017 | 9.980 | 10.82 | 9.970 | 10.71 | 1,556,820 | +0.78(+7.85%) |
Jun 20, 2017 | 9.860 | 10.28 | 9.790 | 9.930 | 2,264,709 | +0.11(+1.12%) |
Jun 19, 2017 | 9.560 | 9.955 | 9.560 | 9.820 | 2,365,058 | +0.32(+3.37%) |
Jun 16, 2017 | 9.760 | 9.810 | 9.420 | 9.500 | 2,137,851 | -0.32(-3.26%) |
Jun 15, 2017 | 9.670 | 9.930 | 9.520 | 9.820 | 1,976,558 | +0.07(+0.72%) |
Jun 14, 2017 | 9.830 | 9.950 | 9.570 | 9.750 | 1,909,502 | -0.03(-0.31%) |
Jun 13, 2017 | 9.890 | 9.950 | 9.380 | 9.780 | 3,204,278 | -0.06(-0.61%) |
Jun 12, 2017 | 9.930 | 10.12 | 9.755 | 9.840 | 1,516,570 | -0.10(-1.01%) |
Jun 09, 2017 | 10.45 | 10.45 | 9.900 | 9.940 | 2,068,753 | -0.55(-5.24%) |
Jun 08, 2017 | 10.41 | 10.63 | 10.39 | 10.49 | 773,069 | +0.13(+1.25%) |
Jun 07, 2017 | 10.49 | 10.57 | 10.35 | 10.36 | 1,043,881 | -0.09(-0.86%) |
Jun 06, 2017 | 10.53 | 10.68 | 10.40 | 10.45 | 1,156,809 | -0.09(-0.85%) |
Jun 05, 2017 | 10.54 | 10.69 | 10.28 | 10.54 | 925,548 | -0.05(-0.47%) |
Jun 02, 2017 | 10.67 | 10.71 | 10.35 | 10.59 | 1,035,177 | -0.07(-0.66%) |
Jun 01, 2017 | 10.53 | 10.87 | 10.41 | 10.66 | 1,235,791 | +0.18(+1.72%) |
May 31, 2017 | 9.950 | 10.51 | 9.820 | 10.48 | 4,941,307 | +0.57(+5.75%) |
May 30, 2017 | 10.17 | 10.17 | 9.840 | 9.910 | 2,181,168 | -0.29(-2.84%) |
May 26, 2017 | 10.31 | 10.62 | 10.01 | 10.20 | 2,021,953 | -0.19(-1.83%) |
May 25, 2017 | 10.61 | 10.77 | 10.18 | 10.39 | 1,356,455 | -0.24(-2.26%) |
May 24, 2017 | 10.13 | 10.65 | 10.01 | 10.63 | 1,841,671 | +0.53(+5.25%) |
May 23, 2017 | 9.980 | 10.24 | 9.910 | 10.10 | 1,446,944 | +0.13(+1.30%) |
May 22, 2017 | 10.14 | 10.22 | 9.870 | 9.970 | 1,175,701 | -0.18(-1.77%) |
May 19, 2017 | 10.25 | 10.45 | 10.11 | 10.15 | 1,192,508 | -0.05(-0.49%) |
May 18, 2017 | 10.80 | 11.00 | 10.16 | 10.20 | 2,000,232 | -0.62(-5.73%) |
May 17, 2017 | 11.10 | 11.11 | 10.72 | 10.82 | 1,540,730 | -0.37(-3.31%) |
May 16, 2017 | 11.80 | 11.80 | 11.18 | 11.19 | 1,151,543 | -0.57(-4.85%) |
May 15, 2017 | 11.72 | 11.89 | 11.45 | 11.76 | 1,646,232 | -0.04(-0.34%) |
May 12, 2017 | 11.64 | 11.97 | 11.25 | 11.80 | 2,047,099 | +0.17(+1.46%) |
May 11, 2017 | 11.02 | 12.30 | 10.87 | 11.63 | 3,277,138 | +0.55(+4.96%) |
May 10, 2017 | 9.550 | 11.20 | 9.500 | 11.08 | 5,251,824 | +0.12(+1.09%) |
May 09, 2017 | 10.82 | 11.00 | 10.65 | 10.96 | 2,185,642 | +0.13(+1.20%) |
May 08, 2017 | 11.29 | 11.29 | 10.75 | 10.83 | 1,889,824 | -0.52(-4.58%) |
May 05, 2017 | 11.13 | 11.36 | 11.00 | 11.35 | 885,317 | +0.20(+1.79%) |
May 04, 2017 | 11.11 | 11.39 | 11.09 | 11.15 | 1,299,872 | +0.04(+0.36%) |
May 03, 2017 | 11.42 | 11.42 | 10.95 | 11.11 | 1,376,261 | -0.29(-2.54%) |
May 02, 2017 | 11.61 | 11.69 | 11.30 | 11.40 | 940,707 | -0.21(-1.81%) |