Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.77 | 11.00 | 10.62 | 10.94 | 3,457,737 | +0.18(+1.68%) |
Jul 28, 2017 | 10.87 | 10.88 | 10.69 | 10.76 | 2,282,892 | -0.18(-1.65%) |
Jul 27, 2017 | 11.01 | 11.04 | 10.83 | 10.94 | 1,415,111 | -0.07(-0.63%) |
Jul 26, 2017 | 11.10 | 11.10 | 10.89 | 11.01 | 1,551,601 | -0.08(-0.75%) |
Jul 25, 2017 | 10.92 | 11.21 | 10.90 | 11.09 | 3,482,892 | +0.17(+1.53%) |
Jul 24, 2017 | 10.77 | 10.94 | 10.68 | 10.92 | 1,984,599 | +0.13(+1.22%) |
Jul 21, 2017 | 10.81 | 10.82 | 10.74 | 10.79 | 1,141,674 | -0.01(-0.06%) |
Jul 20, 2017 | 10.81 | 10.84 | 10.74 | 10.80 | 1,020,962 | +0.00(+0.00%) |
Jul 19, 2017 | 10.81 | 10.85 | 10.76 | 10.80 | 866,963 | +0.00(+0.00%) |
Jul 18, 2017 | 10.71 | 10.84 | 10.69 | 10.80 | 1,894,355 | +0.03(+0.26%) |
Jul 17, 2017 | 10.72 | 10.82 | 10.68 | 10.77 | 1,202,168 | +0.01(+0.13%) |
Jul 14, 2017 | 10.68 | 10.82 | 10.68 | 10.76 | 1,386,267 | +0.07(+0.65%) |
Jul 13, 2017 | 10.55 | 10.69 | 10.51 | 10.69 | 1,840,609 | +0.15(+1.45%) |
Jul 12, 2017 | 10.60 | 10.72 | 10.53 | 10.53 | 1,342,349 | +0.00(+0.00%) |
Jul 11, 2017 | 10.49 | 10.59 | 10.45 | 10.53 | 1,421,196 | +0.03(+0.33%) |
Jul 10, 2017 | 10.39 | 10.60 | 10.39 | 10.50 | 1,622,787 | +0.11(+1.07%) |
Jul 07, 2017 | 10.27 | 10.42 | 10.20 | 10.39 | 1,578,753 | +0.14(+1.36%) |
Jul 06, 2017 | 10.38 | 10.42 | 10.23 | 10.25 | 1,563,413 | -0.17(-1.67%) |
Jul 05, 2017 | 10.56 | 10.63 | 10.36 | 10.42 | 1,285,457 | -0.15(-1.38%) |
Jul 03, 2017 | 10.53 | 10.69 | 10.50 | 10.57 | 807,724 | +0.08(+0.73%) |
Jun 30, 2017 | 10.64 | 10.72 | 10.49 | 10.49 | 2,593,240 | -0.13(-1.18%) |
Jun 29, 2017 | 10.74 | 10.76 | 10.50 | 10.62 | 1,314,445 | -0.10(-0.91%) |
Jun 28, 2017 | 10.67 | 10.83 | 10.65 | 10.72 | 1,543,379 | +0.10(+0.98%) |
Jun 27, 2017 | 10.63 | 10.75 | 10.57 | 10.61 | 1,868,015 | -0.06(-0.59%) |
Jun 26, 2017 | 10.51 | 10.72 | 10.48 | 10.67 | 1,807,856 | +0.19(+1.86%) |
Jun 23, 2017 | 10.38 | 10.55 | 10.35 | 10.48 | 7,120,236 | +0.12(+1.14%) |
Jun 22, 2017 | 10.39 | 10.49 | 10.30 | 10.36 | 1,908,491 | -0.03(-0.33%) |
Jun 21, 2017 | 10.70 | 10.70 | 10.37 | 10.40 | 1,863,248 | -0.28(-2.60%) |
Jun 20, 2017 | 10.78 | 10.80 | 10.63 | 10.67 | 1,437,203 | -0.15(-1.41%) |
Jun 19, 2017 | 10.67 | 10.83 | 10.59 | 10.83 | 1,596,649 | +0.23(+2.16%) |
Jun 16, 2017 | 10.61 | 10.62 | 10.48 | 10.60 | 2,273,633 | -0.04(-0.39%) |
Jun 15, 2017 | 10.69 | 10.73 | 10.55 | 10.64 | 1,403,699 | -0.10(-0.97%) |
Jun 14, 2017 | 10.69 | 10.75 | 10.60 | 10.74 | 2,365,469 | +0.05(+0.46%) |
Jun 13, 2017 | 10.71 | 10.74 | 10.57 | 10.69 | 1,776,575 | +0.00(+0.00%) |
Jun 12, 2017 | 10.58 | 10.80 | 10.55 | 10.69 | 2,166,041 | +0.13(+1.18%) |
Jun 09, 2017 | 10.58 | 10.63 | 10.47 | 10.57 | 1,409,601 | +0.00(+0.00%) |
Jun 08, 2017 | 10.48 | 10.62 | 10.44 | 10.57 | 986,587 | +0.10(+1.00%) |
Jun 07, 2017 | 10.58 | 10.63 | 10.40 | 10.47 | 1,334,206 | -0.13(-1.25%) |
Jun 06, 2017 | 10.44 | 10.64 | 10.37 | 10.60 | 2,776,431 | +0.12(+1.13%) |
Jun 05, 2017 | 10.53 | 10.56 | 10.42 | 10.48 | 1,558,575 | -0.07(-0.66%) |
Jun 02, 2017 | 10.67 | 10.72 | 10.54 | 10.55 | 1,998,827 | -0.13(-1.17%) |
Jun 01, 2017 | 10.34 | 10.69 | 10.28 | 10.67 | 3,039,281 | +0.34(+3.30%) |
May 31, 2017 | 10.47 | 10.47 | 10.24 | 10.33 | 3,700,849 | -0.14(-1.33%) |
May 30, 2017 | 10.35 | 10.57 | 10.34 | 10.47 | 2,101,443 | +0.10(+0.94%) |
May 26, 2017 | 10.40 | 10.44 | 10.30 | 10.38 | 1,775,031 | -0.04(-0.40%) |
May 25, 2017 | 10.44 | 10.52 | 10.34 | 10.42 | 1,349,415 | -0.01(-0.07%) |
May 24, 2017 | 10.50 | 10.53 | 10.38 | 10.42 | 2,017,510 | -0.04(-0.35%) |
May 23, 2017 | 10.43 | 10.50 | 10.36 | 10.46 | 2,715,225 | +0.03(+0.33%) |
May 22, 2017 | 10.36 | 10.43 | 10.29 | 10.43 | 1,455,993 | +0.14(+1.33%) |
May 19, 2017 | 10.24 | 10.38 | 10.17 | 10.29 | 1,654,406 | +0.08(+0.81%) |
May 18, 2017 | 10.34 | 10.34 | 10.15 | 10.21 | 1,669,017 | -0.11(-1.06%) |
May 17, 2017 | 10.58 | 10.51 | 10.29 | 10.32 | 3,381,356 | -0.26(-2.47%) |
May 16, 2017 | 10.65 | 10.73 | 10.48 | 10.58 | 2,910,068 | -0.11(-1.03%) |
May 15, 2017 | 10.83 | 10.92 | 10.65 | 10.69 | 3,527,753 | -0.08(-0.70%) |
May 12, 2017 | 10.84 | 10.87 | 10.74 | 10.76 | 1,442,461 | -0.10(-0.95%) |
May 11, 2017 | 11.06 | 11.13 | 10.85 | 10.87 | 2,975,671 | -0.21(-1.92%) |
May 10, 2017 | 10.97 | 11.16 | 10.91 | 11.08 | 3,066,125 | +0.12(+1.06%) |
May 09, 2017 | 10.86 | 11.02 | 10.82 | 10.96 | 2,700,792 | +0.08(+0.76%) |
May 08, 2017 | 10.60 | 10.88 | 10.57 | 10.88 | 3,143,268 | +0.25(+2.32%) |
May 05, 2017 | 10.43 | 10.64 | 10.43 | 10.63 | 2,358,467 | +0.22(+2.11%) |
May 04, 2017 | 10.68 | 10.69 | 10.37 | 10.41 | 4,319,692 | -0.21(-2.00%) |
May 03, 2017 | 10.47 | 10.65 | 10.32 | 10.62 | 5,057,279 | +0.14(+1.37%) |
May 02, 2017 | 9.479 | 10.76 | 9.479 | 10.48 | 12,295,096 | +1.27(+13.79%) |