Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.43 | 10.46 | 10.26 | 10.39 | 227,549 | +0.00(+0.00%) |
Jul 28, 2017 | 10.39 | 10.44 | 10.27 | 10.39 | 256,268 | -0.01(-0.08%) |
Jul 27, 2017 | 10.46 | 10.52 | 10.37 | 10.40 | 170,378 | -0.08(-0.75%) |
Jul 26, 2017 | 10.49 | 10.56 | 10.44 | 10.48 | 177,136 | -0.01(-0.08%) |
Jul 25, 2017 | 10.52 | 10.54 | 10.45 | 10.49 | 357,842 | +0.01(+0.08%) |
Jul 24, 2017 | 10.53 | 10.57 | 10.44 | 10.48 | 239,205 | -0.09(-0.82%) |
Jul 21, 2017 | 10.61 | 10.65 | 10.50 | 10.56 | 271,147 | +0.03(+0.33%) |
Jul 20, 2017 | 10.57 | 10.61 | 10.48 | 10.53 | 190,069 | -0.05(-0.49%) |
Jul 19, 2017 | 10.50 | 10.65 | 10.49 | 10.58 | 417,137 | +0.09(+0.83%) |
Jul 18, 2017 | 10.54 | 10.56 | 10.39 | 10.49 | 433,131 | -0.08(-0.74%) |
Jul 17, 2017 | 10.64 | 10.66 | 10.54 | 10.57 | 265,787 | -0.03(-0.33%) |
Jul 14, 2017 | 10.51 | 10.63 | 10.43 | 10.61 | 171,779 | +0.09(+0.83%) |
Jul 13, 2017 | 10.62 | 10.62 | 10.45 | 10.52 | 258,328 | -0.08(-0.74%) |
Jul 12, 2017 | 10.52 | 10.61 | 10.48 | 10.60 | 408,922 | +0.14(+1.33%) |
Jul 11, 2017 | 10.37 | 10.52 | 10.33 | 10.46 | 336,330 | +0.09(+0.84%) |
Jul 10, 2017 | 10.36 | 10.45 | 10.33 | 10.37 | 355,178 | +0.00(+0.00%) |
Jul 07, 2017 | 10.40 | 10.45 | 10.36 | 10.37 | 203,178 | -0.01(-0.08%) |
Jul 06, 2017 | 10.51 | 10.51 | 10.32 | 10.38 | 417,583 | -0.18(-1.73%) |
Jul 05, 2017 | 10.62 | 10.63 | 10.47 | 10.56 | 334,308 | -0.08(-0.73%) |
Jul 03, 2017 | 10.51 | 10.65 | 10.49 | 10.64 | 175,348 | +0.17(+1.66%) |
Jun 30, 2017 | 10.49 | 10.56 | 10.43 | 10.47 | 269,613 | +0.04(+0.42%) |
Jun 29, 2017 | 10.44 | 10.48 | 10.34 | 10.42 | 302,464 | -0.03(-0.25%) |
Jun 28, 2017 | 10.44 | 10.52 | 10.41 | 10.45 | 696,422 | +0.04(+0.42%) |
Jun 27, 2017 | 10.55 | 10.69 | 10.39 | 10.41 | 558,004 | -0.13(-1.24%) |
Jun 26, 2017 | 10.47 | 10.61 | 10.39 | 10.54 | 641,499 | +0.15(+1.42%) |
Jun 23, 2017 | 10.48 | 10.56 | 10.39 | 10.39 | 2,123,449 | -0.07(-0.67%) |
Jun 22, 2017 | 10.49 | 10.53 | 10.39 | 10.46 | 247,836 | -0.01(-0.08%) |
Jun 21, 2017 | 10.59 | 10.67 | 10.47 | 10.47 | 300,228 | -0.14(-1.31%) |
Jun 20, 2017 | 10.64 | 10.69 | 10.52 | 10.61 | 337,770 | -0.08(-0.73%) |
Jun 19, 2017 | 10.76 | 10.76 | 10.59 | 10.69 | 310,974 | -0.07(-0.65%) |
Jun 16, 2017 | 10.57 | 10.76 | 10.51 | 10.76 | 1,450,518 | +0.10(+0.98%) |
Jun 15, 2017 | 10.69 | 10.78 | 10.63 | 10.65 | 449,471 | -0.13(-1.21%) |
Jun 14, 2017 | 10.79 | 10.82 | 10.66 | 10.78 | 332,393 | +0.05(+0.49%) |
Jun 13, 2017 | 10.72 | 10.83 | 10.63 | 10.73 | 462,703 | +0.03(+0.24%) |
Jun 12, 2017 | 10.61 | 10.82 | 10.61 | 10.70 | 1,049,884 | +0.11(+1.07%) |
Jun 09, 2017 | 10.56 | 10.65 | 10.52 | 10.59 | 326,031 | +0.06(+0.58%) |
Jun 08, 2017 | 10.46 | 10.57 | 10.42 | 10.53 | 206,093 | +0.07(+0.66%) |
Jun 07, 2017 | 10.48 | 10.49 | 10.30 | 10.46 | 301,917 | -0.01(-0.08%) |
Jun 06, 2017 | 10.59 | 10.60 | 10.47 | 10.47 | 407,260 | -0.14(-1.31%) |
Jun 05, 2017 | 10.69 | 10.69 | 10.50 | 10.61 | 479,882 | -0.06(-0.57%) |
Jun 02, 2017 | 10.69 | 10.76 | 10.57 | 10.67 | 540,460 | +0.02(+0.16%) |
Jun 01, 2017 | 10.52 | 10.69 | 10.47 | 10.65 | 461,401 | +0.12(+1.16%) |
May 31, 2017 | 10.52 | 10.58 | 10.38 | 10.53 | 1,257,618 | +0.03(+0.25%) |
May 30, 2017 | 10.60 | 10.68 | 10.48 | 10.50 | 495,729 | -0.15(-1.39%) |
May 26, 2017 | 10.65 | 10.68 | 10.53 | 10.65 | 388,113 | +0.03(+0.24%) |
May 25, 2017 | 10.73 | 10.86 | 10.59 | 10.62 | 297,854 | -0.04(-0.41%) |
May 24, 2017 | 10.65 | 10.71 | 10.59 | 10.67 | 202,252 | +0.04(+0.41%) |
May 23, 2017 | 10.63 | 10.69 | 10.56 | 10.62 | 227,741 | +0.04(+0.41%) |
May 22, 2017 | 10.46 | 10.59 | 10.45 | 10.58 | 233,859 | +0.12(+1.16%) |
May 19, 2017 | 10.36 | 10.58 | 10.36 | 10.46 | 290,289 | +0.10(+0.92%) |
May 18, 2017 | 10.26 | 10.45 | 10.24 | 10.36 | 682,083 | +0.11(+1.10%) |
May 17, 2017 | 10.24 | 10.33 | 10.19 | 10.25 | 425,386 | -0.06(-0.59%) |
May 16, 2017 | 10.36 | 10.41 | 10.13 | 10.31 | 541,817 | -0.10(-0.92%) |
May 15, 2017 | 10.52 | 10.58 | 10.37 | 10.41 | 288,793 | -0.08(-0.75%) |
May 12, 2017 | 10.68 | 10.70 | 10.44 | 10.49 | 372,285 | -0.17(-1.63%) |
May 11, 2017 | 10.73 | 10.73 | 10.42 | 10.66 | 460,794 | -0.11(-1.05%) |
May 10, 2017 | 10.65 | 10.87 | 10.63 | 10.77 | 521,656 | +0.08(+0.73%) |
May 09, 2017 | 10.80 | 10.84 | 10.58 | 10.69 | 652,616 | -0.10(-0.97%) |
May 08, 2017 | 10.95 | 10.96 | 10.78 | 10.80 | 475,812 | -0.12(-1.12%) |
May 05, 2017 | 10.96 | 11.02 | 10.78 | 10.92 | 658,603 | +0.04(+0.40%) |
May 04, 2017 | 10.72 | 11.01 | 10.56 | 10.88 | 791,073 | +0.55(+5.30%) |
May 03, 2017 | 10.52 | 10.54 | 10.27 | 10.33 | 766,770 | -0.24(-2.30%) |
May 02, 2017 | 10.69 | 10.76 | 10.53 | 10.57 | 403,129 | -0.15(-1.38%) |