Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.15 | 11.15 | 11.08 | 11.11 | 13,600 | +0.15(+1.37%) |
Jul 27, 2017 | 10.96 | 10.96 | 10.96 | 10 | +0.03(+0.27%) | |
Jul 26, 2017 | 11.00 | 11.10 | 10.80 | 10.93 | 3,279 | -0.07(-0.64%) |
Jul 25, 2017 | 10.86 | 11.03 | 10.86 | 11.00 | 8,149 | +0.43(+4.07%) |
Jul 24, 2017 | 10.57 | 10.57 | 10.57 | 10.57 | 100 | -0.16(-1.49%) |
Jul 21, 2017 | 10.73 | 10.73 | 10.73 | 10.73 | 200 | +0.11(+1.04%) |
Jul 20, 2017 | 10.60 | 10.72 | 10.60 | 10.62 | 6,103 | -0.03(-0.28%) |
Jul 18, 2017 | 10.65 | 10.65 | 10.65 | 0 | +0.10(+0.95%) | |
Jul 14, 2017 | 10.55 | 10.55 | 10.55 | 0 | -0.05(-0.47%) | |
Jul 13, 2017 | 10.54 | 10.60 | 10.54 | 10.60 | 3,108 | +0.06(+0.57%) |
Jul 12, 2017 | 10.50 | 10.54 | 10.50 | 10.54 | 583 | +0.22(+2.13%) |
Jul 11, 2017 | 10.34 | 10.34 | 10.32 | 10.32 | 2,239 | +0.02(+0.15%) |
Jul 07, 2017 | 10.30 | 10.30 | 10.30 | 32 | -0.04(-0.34%) | |
Jul 06, 2017 | 10.25 | 10.34 | 10.25 | 10.34 | 19,312 | +0.14(+1.37%) |
Jul 05, 2017 | 10.20 | 10.20 | 10.20 | 10.20 | 232 | +0.13(+1.29%) |
Jul 03, 2017 | 10.09 | 10.09 | 10.07 | 10.07 | 1,031 | -0.25(-2.42%) |
Jun 30, 2017 | 10.32 | 10.18 | 10.32 | 8,000 | +0.14(+1.38%) | |
Jun 29, 2017 | 9.980 | 10.18 | 9.960 | 10.18 | 12,557 | +0.30(+3.04%) |
Jun 28, 2017 | 9.800 | 9.880 | 9.800 | 9.880 | 2,810 | +0.33(+3.46%) |
Jun 27, 2017 | 9.460 | 9.570 | 9.460 | 9.550 | 44,030 | +0.10(+1.08%) |
Jun 26, 2017 | 9.448 | 9.448 | 9.448 | 9.448 | 2,982 | +0.11(+1.16%) |
Jun 23, 2017 | 9.340 | 9.340 | 9.340 | 9.340 | 244 | -0.33(-3.41%) |
Jun 21, 2017 | 9.670 | 9.670 | 9.670 | 0 | -0.20(-2.03%) | |
Jun 19, 2017 | 9.870 | 9.870 | 9.870 | 0 | +0.03(+0.30%) | |
Jun 16, 2017 | 9.725 | 9.840 | 9.725 | 9.840 | 9,187 | +0.32(+3.36%) |
Jun 15, 2017 | 9.560 | 9.560 | 9.520 | 9.520 | 1,925 | -0.10(-1.04%) |
Jun 14, 2017 | 9.620 | 9.620 | 9.620 | 9.620 | 239 | -0.03(-0.31%) |
Jun 13, 2017 | 9.900 | 9.900 | 9.650 | 9.650 | 872 | -0.25(-2.53%) |
Jun 12, 2017 | 9.900 | 9.925 | 9.900 | 9.900 | 5,000 | -0.05(-0.50%) |
Jun 09, 2017 | 9.950 | 9.950 | 9.950 | 9.950 | 1,175 | -0.01(-0.10%) |
Jun 07, 2017 | 9.960 | 9.960 | 9.960 | 0 | +0.38(+3.97%) | |
Jun 06, 2017 | 9.580 | 9.580 | 9.580 | 9.580 | 346 | -0.20(-2.04%) |
Jun 02, 2017 | 9.780 | 9.780 | 9.780 | 85 | +0.28(+2.95%) | |
Jun 01, 2017 | 9.510 | 9.580 | 9.500 | 9.500 | 2,898 | +0.07(+0.74%) |
May 31, 2017 | 9.420 | 9.430 | 9.420 | 9.430 | 2,000 | +0.22(+2.39%) |
May 30, 2017 | 9.500 | 9.500 | 9.210 | 9.210 | 586 | -0.04(-0.43%) |
May 26, 2017 | 9.450 | 9.450 | 9.250 | 9.250 | 3,332 | -0.21(-2.22%) |
May 24, 2017 | 9.460 | 9.460 | 9.460 | 0 | -0.27(-2.77%) | |
May 23, 2017 | 9.730 | 9.730 | 9.730 | 9.730 | 8,706 | +0.21(+2.21%) |
May 22, 2017 | 9.710 | 9.750 | 9.520 | 9.520 | 1,150 | -0.23(-2.36%) |
May 19, 2017 | 9.750 | 9.750 | 9.685 | 9.750 | 8,053 | +0.29(+3.06%) |
May 18, 2017 | 9.440 | 9.770 | 9.440 | 9.460 | 7,326 | -0.17(-1.77%) |
May 17, 2017 | 9.700 | 9.910 | 9.600 | 9.631 | 9,493 | -0.15(-1.52%) |
May 16, 2017 | 9.850 | 9.850 | 9.780 | 9.780 | 1,760 | -0.06(-0.61%) |
May 15, 2017 | 9.800 | 9.840 | 9.790 | 9.840 | 10,446 | +0.37(+3.91%) |
May 12, 2017 | 9.470 | 9.470 | 9.470 | 9.470 | 880 | -0.07(-0.73%) |
May 11, 2017 | 9.650 | 9.650 | 9.540 | 9.540 | 2,390 | -0.01(-0.10%) |
May 10, 2017 | 9.500 | 9.550 | 9.500 | 9.550 | 1,414 | +0.12(+1.27%) |
May 09, 2017 | 9.430 | 9.430 | 9.430 | 9.430 | 101 | +0.05(+0.53%) |
May 08, 2017 | 9.380 | 9.380 | 9.380 | 9.380 | 500 | -0.12(-1.26%) |
May 05, 2017 | 9.245 | 9.500 | 9.245 | 9.500 | 1,146 | +0.36(+3.94%) |
May 04, 2017 | 9.140 | 9.140 | 9.140 | 9.140 | 141 | +0.03(+0.33%) |
May 03, 2017 | 9.150 | 9.150 | 9.110 | 9.110 | 2,649 | -0.09(-0.98%) |