Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.46 | 11.56 | 11.41 | 11.51 | 47,874 | +0.15(+1.28%) |
Jul 28, 2017 | 11.32 | 11.51 | 11.07 | 11.36 | 34,662 | +0.00(+0.00%) |
Jul 27, 2017 | 11.46 | 11.51 | 11.27 | 11.36 | 41,727 | +0.00(+0.00%) |
Jul 26, 2017 | 11.56 | 11.56 | 11.36 | 11.36 | 44,110 | -0.19(-1.67%) |
Jul 25, 2017 | 11.51 | 11.61 | 11.51 | 11.56 | 14,481 | +0.00(+0.00%) |
Jul 24, 2017 | 11.51 | 11.61 | 11.46 | 11.56 | 27,000 | +0.05(+0.42%) |
Jul 21, 2017 | 11.61 | 10.93 | 11.51 | 32,163 | +0.58(+5.31%) | |
Jul 20, 2017 | 11.03 | 11.03 | 10.93 | 10.93 | 19,917 | +0.05(+0.44%) |
Jul 19, 2017 | 11.03 | 11.03 | 10.78 | 10.88 | 26,903 | +0.05(+0.45%) |
Jul 18, 2017 | 10.83 | 11.03 | 10.83 | 10.83 | 8,372 | +0.05(+0.45%) |
Jul 17, 2017 | 10.74 | 10.93 | 10.64 | 10.78 | 13,486 | +0.00(+0.00%) |
Jul 14, 2017 | 10.69 | 10.78 | 10.64 | 10.78 | 24,519 | +0.10(+0.90%) |
Jul 13, 2017 | 10.64 | 10.69 | 10.59 | 10.69 | 5,854 | +0.05(+0.45%) |
Jul 12, 2017 | 10.74 | 10.88 | 10.64 | 10.64 | 5,038 | -0.15(-1.35%) |
Jul 11, 2017 | 10.83 | 10.83 | 10.74 | 10.78 | 1,555 | -0.05(-0.45%) |
Jul 10, 2017 | 10.69 | 10.83 | 10.54 | 10.83 | 15,018 | +0.05(+0.45%) |
Jul 07, 2017 | 10.83 | 10.88 | 10.64 | 10.78 | 25,796 | -0.05(-0.45%) |
Jul 06, 2017 | 10.78 | 11.03 | 10.78 | 10.83 | 16,738 | +0.05(+0.45%) |
Jul 05, 2017 | 10.64 | 10.83 | 10.54 | 10.78 | 19,841 | +0.15(+1.36%) |
Jul 03, 2017 | 10.78 | 10.78 | 10.49 | 10.64 | 18,768 | -0.15(-1.35%) |
Jun 30, 2017 | 10.49 | 10.83 | 10.30 | 10.78 | 27,903 | +0.34(+3.24%) |
Jun 29, 2017 | 10.49 | 10.49 | 9.962 | 10.45 | 23,700 | +0.00(+0.00%) |
Jun 28, 2017 | 10.35 | 10.49 | 10.25 | 10.45 | 12,810 | +0.05(+0.46%) |
Jun 27, 2017 | 10.30 | 10.49 | 10.11 | 10.40 | 28,947 | -0.05(-0.46%) |
Jun 26, 2017 | 10.49 | 10.49 | 10.25 | 10.45 | 16,185 | -0.10(-0.92%) |
Jun 23, 2017 | 10.54 | 10.69 | 10.44 | 10.54 | 23,755 | +0.00(+0.00%) |
Jun 22, 2017 | 10.54 | 10.59 | 10.49 | 10.54 | 17,803 | +0.00(+0.00%) |
Jun 21, 2017 | 10.16 | 10.59 | 10.16 | 10.54 | 19,306 | +0.39(+3.81%) |
Jun 20, 2017 | 10.16 | 10.45 | 10.11 | 10.16 | 8,262 | +0.10(+0.96%) |
Jun 19, 2017 | 10.25 | 10.25 | 10.06 | 10.06 | 19,808 | -0.05(-0.48%) |
Jun 16, 2017 | 9.962 | 10.20 | 9.913 | 10.11 | 9,083 | +0.10(+0.97%) |
Jun 15, 2017 | 10.11 | 10.20 | 9.817 | 10.01 | 29,866 | -0.05(-0.48%) |
Jun 14, 2017 | 10.01 | 10.11 | 9.720 | 10.06 | 86,538 | +0.00(+0.00%) |
Jun 13, 2017 | 10.06 | 10.06 | 9.913 | 10.06 | 78,358 | +0.00(+0.00%) |
Jun 12, 2017 | 9.913 | 10.06 | 9.913 | 10.06 | 21,529 | +0.00(+0.00%) |
Jun 09, 2017 | 10.01 | 10.06 | 9.937 | 10.06 | 33,255 | +0.00(+0.00%) |
Jun 08, 2017 | 10.06 | 10.06 | 10.01 | 10.06 | 3,368 | +0.00(+0.00%) |
Jun 07, 2017 | 10.11 | 10.11 | 9.817 | 10.06 | 34,067 | +0.00(+0.00%) |
Jun 06, 2017 | 10.06 | 10.16 | 10.01 | 10.06 | 35,969 | +0.00(+0.00%) |
Jun 05, 2017 | 10.06 | 10.16 | 10.01 | 10.06 | 13,651 | +0.00(+0.00%) |
Jun 02, 2017 | 10.01 | 10.16 | 9.986 | 10.06 | 17,413 | +0.05(+0.48%) |
Jun 01, 2017 | 10.06 | 10.11 | 9.817 | 10.01 | 66,741 | +0.00(+0.00%) |
May 31, 2017 | 10.06 | 10.11 | 9.836 | 10.01 | 34,028 | +0.00(+0.00%) |
May 30, 2017 | 9.671 | 10.06 | 9.599 | 10.01 | 78,412 | -0.10(-0.96%) |
May 26, 2017 | 10.11 | 10.20 | 9.962 | 10.11 | 24,706 | +0.00(+0.00%) |
May 25, 2017 | 10.06 | 10.20 | 10.01 | 10.11 | 14,369 | +0.10(+0.97%) |
May 24, 2017 | 9.768 | 10.01 | 9.768 | 10.01 | 38,016 | +0.24(+2.48%) |
May 23, 2017 | 10.01 | 10.16 | 9.720 | 9.768 | 39,858 | -0.24(-2.42%) |
May 22, 2017 | 10.20 | 10.20 | 9.962 | 10.01 | 19,237 | +0.00(+0.00%) |
May 19, 2017 | 9.913 | 10.20 | 9.913 | 10.01 | 9,997 | +0.05(+0.49%) |
May 18, 2017 | 10.01 | 10.06 | 9.671 | 9.962 | 56,842 | -0.05(-0.48%) |
May 17, 2017 | 9.865 | 10.20 | 9.720 | 10.01 | 67,899 | +0.00(+0.00%) |
May 16, 2017 | 9.962 | 10.13 | 9.962 | 10.01 | 54,571 | +0.00(+0.00%) |
May 15, 2017 | 10.16 | 10.20 | 9.623 | 10.01 | 42,480 | +0.00(+0.00%) |
May 12, 2017 | 10.01 | 10.20 | 9.913 | 10.01 | 20,457 | +0.00(+0.00%) |
May 11, 2017 | 9.623 | 10.01 | 9.623 | 10.01 | 80,562 | +0.29(+2.99%) |
May 10, 2017 | 9.720 | 9.817 | 9.333 | 9.720 | 69,661 | +0.24(+2.55%) |
May 09, 2017 | 9.381 | 9.623 | 9.091 | 9.478 | 19,770 | -0.05(-0.51%) |
May 08, 2017 | 9.526 | 9.623 | 9.333 | 9.526 | 8,028 | +0.00(+0.00%) |
May 05, 2017 | 9.236 | 9.526 | 9.091 | 9.526 | 9,760 | +0.34(+3.68%) |
May 04, 2017 | 8.849 | 9.188 | 8.849 | 9.188 | 17,819 | +0.34(+3.83%) |
May 03, 2017 | 8.753 | 9.043 | 8.753 | 8.849 | 17,117 | +0.15(+1.67%) |
May 02, 2017 | 8.608 | 8.753 | 8.608 | 8.704 | 19,488 | +0.00(+0.00%) |