Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.21 | 10.26 | 10.13 | 10.24 | 615,821 | +0.04(+0.35%) |
Jul 28, 2017 | 10.12 | 10.33 | 10.11 | 10.20 | 827,851 | +0.06(+0.61%) |
Jul 27, 2017 | 10.09 | 10.22 | 10.04 | 10.14 | 855,044 | +0.07(+0.70%) |
Jul 26, 2017 | 10.14 | 10.17 | 10.06 | 10.07 | 754,227 | -0.04(-0.44%) |
Jul 25, 2017 | 10.03 | 10.20 | 9.991 | 10.11 | 1,068,501 | +0.10(+0.97%) |
Jul 24, 2017 | 10.11 | 10.13 | 9.965 | 10.02 | 707,774 | -0.13(-1.30%) |
Jul 21, 2017 | 10.21 | 10.31 | 10.05 | 10.15 | 948,265 | -0.01(-0.09%) |
Jul 20, 2017 | 10.11 | 10.29 | 10.05 | 10.16 | 1,489,715 | +0.05(+0.52%) |
Jul 19, 2017 | 10.06 | 10.17 | 10.02 | 10.11 | 698,015 | -0.02(-0.17%) |
Jul 18, 2017 | 10.14 | 10.17 | 10.09 | 10.12 | 417,477 | -0.04(-0.35%) |
Jul 17, 2017 | 10.11 | 10.20 | 10.07 | 10.16 | 489,890 | +0.02(+0.17%) |
Jul 14, 2017 | 10.11 | 10.17 | 10.09 | 10.14 | 532,930 | +0.03(+0.26%) |
Jul 13, 2017 | 10.08 | 10.13 | 10.02 | 10.11 | 835,788 | +0.03(+0.26%) |
Jul 12, 2017 | 10.05 | 10.20 | 10.04 | 10.09 | 624,700 | +0.12(+1.24%) |
Jul 11, 2017 | 9.965 | 10.000 | 9.832 | 9.965 | 1,052,440 | -0.01(-0.09%) |
Jul 10, 2017 | 10.02 | 10.08 | 9.921 | 9.973 | 662,984 | -0.07(-0.70%) |
Jul 07, 2017 | 9.921 | 10.05 | 9.876 | 10.04 | 806,747 | +0.15(+1.52%) |
Jul 06, 2017 | 10.03 | 10.06 | 9.841 | 9.894 | 1,471,927 | -0.20(-2.01%) |
Jul 05, 2017 | 10.43 | 10.66 | 10.04 | 10.10 | 2,117,532 | -0.34(-3.30%) |
Jul 03, 2017 | 10.39 | 10.46 | 10.33 | 10.44 | 348,466 | +0.13(+1.28%) |
Jun 30, 2017 | 10.35 | 10.45 | 10.26 | 10.31 | 2,273,380 | -0.01(-0.09%) |
Jun 29, 2017 | 10.43 | 10.46 | 10.19 | 10.32 | 1,197,712 | -0.10(-0.93%) |
Jun 28, 2017 | 10.34 | 10.45 | 10.26 | 10.41 | 1,127,040 | +0.19(+1.81%) |
Jun 27, 2017 | 10.23 | 10.25 | 10.17 | 10.23 | 1,099,745 | +0.03(+0.26%) |
Jun 26, 2017 | 10.13 | 10.25 | 10.12 | 10.20 | 889,825 | +0.09(+0.87%) |
Jun 23, 2017 | 9.965 | 10.11 | 9.944 | 10.11 | 2,344,080 | +0.15(+1.51%) |
Jun 22, 2017 | 9.912 | 9.987 | 9.876 | 9.965 | 741,261 | +0.11(+1.07%) |
Jun 21, 2017 | 9.965 | 9.973 | 9.859 | 9.859 | 939,868 | -0.11(-1.15%) |
Jun 20, 2017 | 10.15 | 10.15 | 9.973 | 9.973 | 874,430 | -0.24(-2.33%) |
Jun 19, 2017 | 10.17 | 10.23 | 10.11 | 10.21 | 1,021,547 | +0.09(+0.87%) |
Jun 16, 2017 | 10.03 | 10.12 | 9.973 | 10.12 | 3,491,606 | +0.04(+0.44%) |
Jun 15, 2017 | 9.973 | 10.12 | 9.960 | 10.08 | 836,154 | -0.04(-0.44%) |
Jun 14, 2017 | 10.11 | 10.15 | 10.00 | 10.12 | 916,598 | +0.02(+0.17%) |
Jun 13, 2017 | 10.14 | 10.16 | 9.987 | 10.11 | 2,075,211 | -0.08(-0.78%) |
Jun 12, 2017 | 10.10 | 10.38 | 10.09 | 10.19 | 1,615,175 | +0.12(+1.23%) |
Jun 09, 2017 | 9.885 | 10.10 | 9.876 | 10.06 | 1,137,716 | +0.19(+1.88%) |
Jun 08, 2017 | 9.762 | 9.903 | 9.700 | 9.876 | 1,064,002 | +0.12(+1.27%) |
Jun 07, 2017 | 9.894 | 9.982 | 9.691 | 9.753 | 1,454,268 | -0.13(-1.34%) |
Jun 06, 2017 | 9.929 | 9.947 | 9.779 | 9.885 | 1,193,694 | -0.09(-0.88%) |
Jun 05, 2017 | 10.02 | 10.07 | 9.965 | 9.973 | 1,033,653 | -0.04(-0.44%) |
Jun 02, 2017 | 10.02 | 10.22 | 10.00 | 10.02 | 1,501,478 | +0.01(+0.09%) |
Jun 01, 2017 | 9.894 | 10.06 | 9.836 | 10.01 | 1,184,963 | +0.14(+1.43%) |
May 31, 2017 | 9.938 | 9.973 | 9.797 | 9.868 | 1,354,570 | -0.07(-0.71%) |
May 30, 2017 | 9.823 | 9.973 | 9.797 | 9.938 | 1,463,582 | +0.09(+0.90%) |
May 26, 2017 | 9.797 | 9.876 | 9.779 | 9.850 | 598,288 | +0.04(+0.36%) |
May 25, 2017 | 9.956 | 9.991 | 9.797 | 9.815 | 1,176,872 | -0.10(-0.98%) |
May 24, 2017 | 9.991 | 10.04 | 9.859 | 9.912 | 917,594 | -0.05(-0.53%) |
May 23, 2017 | 10.01 | 10.04 | 9.929 | 9.965 | 1,644,122 | +0.01(+0.09%) |
May 22, 2017 | 10.04 | 10.06 | 9.890 | 9.956 | 1,261,690 | -0.03(-0.27%) |
May 19, 2017 | 9.788 | 10.04 | 9.779 | 9.982 | 1,736,961 | +0.22(+2.26%) |
May 18, 2017 | 9.647 | 9.850 | 9.612 | 9.762 | 2,979,005 | +0.11(+1.10%) |
May 17, 2017 | 9.603 | 9.718 | 9.567 | 9.656 | 1,663,061 | -0.16(-1.62%) |
May 16, 2017 | 9.868 | 9.907 | 9.788 | 9.815 | 1,097,928 | -0.06(-0.63%) |
May 15, 2017 | 9.929 | 9.938 | 9.832 | 9.876 | 980,489 | +0.07(+0.72%) |
May 12, 2017 | 9.885 | 9.938 | 9.779 | 9.806 | 1,584,048 | -0.11(-1.07%) |
May 11, 2017 | 9.965 | 9.982 | 9.797 | 9.912 | 1,396,460 | -0.10(-0.97%) |
May 10, 2017 | 9.921 | 10.09 | 9.885 | 10.01 | 2,127,249 | +0.09(+0.89%) |
May 09, 2017 | 9.735 | 9.978 | 9.735 | 9.921 | 2,107,296 | +0.19(+2.00%) |
May 08, 2017 | 9.726 | 9.788 | 9.682 | 9.726 | 1,059,248 | -0.03(-0.27%) |
May 05, 2017 | 9.770 | 9.797 | 9.665 | 9.753 | 1,611,019 | +0.06(+0.64%) |
May 04, 2017 | 9.700 | 9.753 | 9.586 | 9.691 | 2,092,810 | -0.01(-0.09%) |
May 03, 2017 | 9.788 | 9.850 | 9.678 | 9.700 | 1,876,843 | -0.16(-1.61%) |
May 02, 2017 | 9.770 | 9.867 | 9.691 | 9.858 | 4,725,099 | +0.08(+0.81%) |