Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.23 | 11.38 | 11.19 | 11.34 | 312,616 | +0.19(+1.71%) |
Jul 28, 2017 | 11.23 | 11.26 | 11.11 | 11.15 | 254,373 | -0.11(-1.02%) |
Jul 27, 2017 | 11.26 | 11.42 | 11.17 | 11.26 | 253,693 | +0.00(+0.00%) |
Jul 26, 2017 | 11.46 | 11.47 | 11.19 | 11.26 | 553,919 | -0.15(-1.34%) |
Jul 25, 2017 | 11.34 | 11.49 | 11.34 | 11.42 | 582,587 | +0.19(+1.70%) |
Jul 24, 2017 | 11.30 | 11.46 | 11.15 | 11.23 | 598,899 | -0.15(-1.34%) |
Jul 21, 2017 | 11.46 | 11.46 | 11.17 | 11.38 | 583,287 | +0.11(+1.02%) |
Jul 20, 2017 | 11.84 | 11.84 | 11.23 | 11.26 | 572,223 | +0.00(+0.00%) |
Jul 19, 2017 | 11.11 | 11.28 | 11.07 | 11.26 | 465,342 | +0.15(+1.38%) |
Jul 18, 2017 | 10.96 | 11.11 | 10.88 | 11.11 | 430,821 | +0.08(+0.69%) |
Jul 17, 2017 | 11.07 | 11.17 | 10.96 | 11.04 | 685,026 | -0.04(-0.34%) |
Jul 14, 2017 | 11.04 | 11.19 | 10.92 | 11.07 | 384,920 | -0.08(-0.69%) |
Jul 13, 2017 | 11.15 | 11.30 | 11.00 | 11.15 | 537,437 | +0.00(+0.00%) |
Jul 12, 2017 | 11.11 | 11.26 | 11.04 | 11.15 | 481,765 | +0.04(+0.34%) |
Jul 11, 2017 | 11.15 | 11.19 | 10.96 | 11.11 | 522,870 | -0.04(-0.34%) |
Jul 10, 2017 | 11.26 | 11.32 | 11.15 | 11.15 | 279,591 | -0.19(-1.68%) |
Jul 07, 2017 | 11.26 | 11.34 | 11.15 | 11.34 | 238,578 | +0.15(+1.36%) |
Jul 06, 2017 | 11.04 | 11.38 | 11.04 | 11.19 | 569,772 | -0.15(-1.35%) |
Jul 05, 2017 | 11.38 | 11.42 | 11.19 | 11.34 | 318,948 | -0.08(-0.67%) |
Jul 03, 2017 | 11.26 | 11.42 | 11.20 | 11.42 | 350,955 | +0.27(+2.40%) |
Jun 30, 2017 | 11.26 | 11.26 | 11.04 | 11.15 | 365,613 | -0.08(-0.68%) |
Jun 29, 2017 | 11.26 | 11.76 | 11.13 | 11.23 | 476,930 | +0.15(+1.38%) |
Jun 28, 2017 | 10.92 | 11.17 | 10.92 | 11.07 | 511,745 | +0.19(+1.75%) |
Jun 27, 2017 | 10.92 | 11.07 | 10.84 | 10.88 | 533,540 | -0.04(-0.35%) |
Jun 26, 2017 | 10.81 | 10.98 | 10.77 | 10.92 | 306,120 | +0.11(+1.06%) |
Jun 23, 2017 | 10.84 | 10.69 | 10.81 | 1,028,850 | +0.04(+0.35%) | |
Jun 22, 2017 | 10.65 | 10.81 | 10.58 | 10.77 | 291,147 | +0.08(+0.71%) |
Jun 21, 2017 | 11.00 | 11.00 | 10.69 | 10.69 | 438,182 | -0.27(-2.44%) |
Jun 20, 2017 | 11.11 | 11.15 | 10.92 | 10.96 | 279,625 | -0.19(-1.71%) |
Jun 19, 2017 | 11.26 | 11.38 | 11.07 | 11.15 | 374,020 | -0.08(-0.68%) |
Jun 16, 2017 | 11.23 | 11.34 | 11.15 | 11.23 | 1,204,152 | -0.08(-0.68%) |
Jun 15, 2017 | 11.26 | 11.46 | 11.19 | 11.30 | 415,845 | -0.04(-0.34%) |
Jun 14, 2017 | 11.26 | 11.34 | 11.07 | 11.34 | 538,575 | +0.04(+0.34%) |
Jun 13, 2017 | 11.19 | 11.34 | 11.09 | 11.30 | 518,418 | +0.19(+1.72%) |
Jun 12, 2017 | 11.26 | 11.42 | 11.04 | 11.11 | 664,541 | -0.11(-1.02%) |
Jun 09, 2017 | 11.00 | 11.30 | 11.00 | 11.23 | 983,364 | +0.31(+2.80%) |
Jun 08, 2017 | 10.73 | 11.07 | 10.62 | 10.92 | 979,959 | +0.19(+1.78%) |
Jun 07, 2017 | 10.62 | 10.77 | 10.62 | 10.73 | 569,005 | +0.15(+1.44%) |
Jun 06, 2017 | 10.58 | 10.69 | 10.42 | 10.58 | 780,098 | -0.08(-0.72%) |
Jun 05, 2017 | 10.73 | 10.88 | 10.65 | 10.65 | 553,996 | -0.11(-1.06%) |
Jun 02, 2017 | 10.77 | 11.00 | 10.69 | 10.77 | 590,074 | -0.04(-0.35%) |
Jun 01, 2017 | 10.62 | 10.81 | 10.50 | 10.81 | 465,283 | +0.27(+2.54%) |
May 31, 2017 | 10.50 | 10.62 | 10.42 | 10.54 | 479,867 | +0.04(+0.36%) |
May 30, 2017 | 10.69 | 10.77 | 10.50 | 10.50 | 445,735 | -0.19(-1.79%) |
May 26, 2017 | 10.65 | 10.77 | 10.62 | 10.69 | 390,888 | +0.04(+0.36%) |
May 25, 2017 | 10.69 | 10.73 | 10.58 | 10.65 | 431,360 | +0.00(+0.00%) |
May 24, 2017 | 10.77 | 10.81 | 10.62 | 10.65 | 574,333 | -0.08(-0.71%) |
May 23, 2017 | 10.58 | 10.83 | 10.58 | 10.73 | 926,067 | +0.11(+1.08%) |
May 22, 2017 | 10.65 | 10.77 | 10.56 | 10.62 | 766,555 | -0.04(-0.36%) |
May 19, 2017 | 10.58 | 10.73 | 10.54 | 10.65 | 2,295,370 | +0.08(+0.72%) |
May 18, 2017 | 10.50 | 10.65 | 10.50 | 10.58 | 1,429,648 | +0.08(+0.73%) |
May 17, 2017 | 10.58 | 10.67 | 10.42 | 10.50 | 1,433,904 | -0.23(-2.14%) |
May 16, 2017 | 10.73 | 10.81 | 10.60 | 10.73 | 1,135,837 | +0.00(+0.00%) |
May 15, 2017 | 10.88 | 10.92 | 10.69 | 10.73 | 714,912 | -0.11(-1.06%) |
May 12, 2017 | 10.81 | 10.88 | 10.77 | 10.84 | 611,146 | +0.00(+0.00%) |
May 11, 2017 | 10.84 | 10.92 | 10.73 | 10.84 | 799,116 | -0.04(-0.35%) |
May 10, 2017 | 10.88 | 10.96 | 10.86 | 10.88 | 537,636 | -0.01(-0.07%) |
May 09, 2017 | 11.00 | 11.12 | 10.85 | 10.89 | 1,044,326 | -0.08(-0.69%) |
May 08, 2017 | 10.70 | 11.02 | 10.70 | 10.97 | 1,671,939 | +0.23(+2.12%) |
May 05, 2017 | 10.78 | 10.81 | 10.47 | 10.74 | 1,562,307 | -0.04(-0.35%) |
May 04, 2017 | 10.89 | 10.93 | 10.66 | 10.78 | 695,290 | -0.04(-0.35%) |
May 03, 2017 | 10.81 | 10.89 | 10.70 | 10.81 | 872,771 | -0.04(-0.35%) |
May 02, 2017 | 11.00 | 11.08 | 10.81 | 10.85 | 1,092,829 | -0.15(-1.38%) |