Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.35 | 10.41 | 10.35 | 10.40 | 83,469 | +0.01(+0.14%) |
Jul 28, 2017 | 10.29 | 10.39 | 10.29 | 10.39 | 91,672 | +0.06(+0.62%) |
Jul 27, 2017 | 10.31 | 10.33 | 10.30 | 10.32 | 49,985 | +0.01(+0.07%) |
Jul 26, 2017 | 10.24 | 10.31 | 10.24 | 10.31 | 80,039 | +0.06(+0.63%) |
Jul 25, 2017 | 10.29 | 10.29 | 10.24 | 10.25 | 63,958 | -0.05(-0.48%) |
Jul 24, 2017 | 10.28 | 10.31 | 10.26 | 10.30 | 85,884 | +0.01(+0.07%) |
Jul 21, 2017 | 10.31 | 10.32 | 10.26 | 10.29 | 66,297 | +0.01(+0.07%) |
Jul 20, 2017 | 10.29 | 10.31 | 10.27 | 10.29 | 32,597 | +0.00(+0.00%) |
Jul 19, 2017 | 10.30 | 10.30 | 10.26 | 10.29 | 44,181 | +0.01(+0.07%) |
Jul 18, 2017 | 10.22 | 10.28 | 10.21 | 10.28 | 89,863 | +0.06(+0.56%) |
Jul 17, 2017 | 10.22 | 10.25 | 10.21 | 10.22 | 41,081 | +0.01(+0.07%) |
Jul 14, 2017 | 10.21 | 10.22 | 10.21 | 10.21 | 53,788 | +0.03(+0.28%) |
Jul 13, 2017 | 10.17 | 10.19 | 10.15 | 10.19 | 39,814 | +0.04(+0.42%) |
Jul 12, 2017 | 10.15 | 10.16 | 10.14 | 10.14 | 99,458 | +0.05(+0.53%) |
Jul 11, 2017 | 10.07 | 10.11 | 10.07 | 10.09 | 73,475 | +0.01(+0.14%) |
Jul 10, 2017 | 10.05 | 10.10 | 10.05 | 10.08 | 107,978 | +0.01(+0.07%) |
Jul 07, 2017 | 10.06 | 10.08 | 10.03 | 10.07 | 98,112 | +0.00(+0.00%) |
Jul 06, 2017 | 10.05 | 10.07 | 10.02 | 10.07 | 190,086 | +0.00(+0.00%) |
Jul 05, 2017 | 10.10 | 10.12 | 10.05 | 10.07 | 119,708 | -0.04(-0.42%) |
Jul 03, 2017 | 10.03 | 10.15 | 10.03 | 10.11 | 79,072 | +0.06(+0.64%) |
Jun 30, 2017 | 10.02 | 10.05 | 10.02 | 10.05 | 94,066 | +0.00(+0.00%) |
Jun 29, 2017 | 10.11 | 10.11 | 10.03 | 10.05 | 74,976 | -0.06(-0.63%) |
Jun 28, 2017 | 10.13 | 10.13 | 10.10 | 10.11 | 102,196 | -0.02(-0.21%) |
Jun 27, 2017 | 10.13 | 10.15 | 10.10 | 10.13 | 65,910 | +0.00(+0.00%) |
Jun 26, 2017 | 10.16 | 10.20 | 10.13 | 10.13 | 84,543 | -0.03(-0.28%) |
Jun 23, 2017 | 10.13 | 10.16 | 10.13 | 10.16 | 41,109 | +0.04(+0.35%) |
Jun 22, 2017 | 10.13 | 10.17 | 10.13 | 10.13 | 89,635 | -0.01(-0.14%) |
Jun 21, 2017 | 10.16 | 10.17 | 10.11 | 10.14 | 64,815 | -0.01(-0.07%) |
Jun 20, 2017 | 10.11 | 10.15 | 10.10 | 10.15 | 80,860 | +0.05(+0.49%) |
Jun 19, 2017 | 10.12 | 10.16 | 10.10 | 10.10 | 104,044 | -0.04(-0.35%) |
Jun 16, 2017 | 10.10 | 10.13 | 10.09 | 10.13 | 108,631 | +0.04(+0.42%) |
Jun 15, 2017 | 10.10 | 10.13 | 10.08 | 10.09 | 69,441 | -0.03(-0.28%) |
Jun 14, 2017 | 10.17 | 10.18 | 10.12 | 10.12 | 61,158 | -0.03(-0.28%) |
Jun 13, 2017 | 10.10 | 10.15 | 10.09 | 10.15 | 81,843 | +0.05(+0.53%) |
Jun 12, 2017 | 10.12 | 10.14 | 10.08 | 10.09 | 61,113 | +0.00(+0.00%) |
Jun 09, 2017 | 10.13 | 10.14 | 10.09 | 10.09 | 44,474 | -0.04(-0.42%) |
Jun 08, 2017 | 10.13 | 10.17 | 10.11 | 10.14 | 85,461 | +0.00(+0.00%) |
Jun 07, 2017 | 10.12 | 10.18 | 10.12 | 10.14 | 56,463 | +0.01(+0.14%) |
Jun 06, 2017 | 10.11 | 10.14 | 10.11 | 10.12 | 116,792 | +0.01(+0.14%) |
Jun 05, 2017 | 10.14 | 10.14 | 10.07 | 10.11 | 133,738 | -0.04(-0.35%) |
Jun 02, 2017 | 10.21 | 10.21 | 10.13 | 10.14 | 108,612 | +0.01(+0.07%) |
Jun 01, 2017 | 10.18 | 10.23 | 10.14 | 10.14 | 130,359 | -0.04(-0.35%) |
May 31, 2017 | 10.10 | 10.18 | 10.10 | 10.17 | 66,620 | +0.07(+0.70%) |
May 30, 2017 | 10.10 | 10.12 | 10.09 | 10.10 | 42,089 | +0.01(+0.14%) |
May 26, 2017 | 10.14 | 10.15 | 10.09 | 10.09 | 66,415 | -0.04(-0.35%) |
May 25, 2017 | 10.12 | 10.12 | 10.09 | 10.12 | 51,878 | +0.00(+0.00%) |
May 24, 2017 | 10.09 | 10.14 | 10.09 | 10.12 | 127,774 | +0.06(+0.56%) |
May 23, 2017 | 10.10 | 10.13 | 10.05 | 10.07 | 110,294 | -0.01(-0.07%) |
May 22, 2017 | 10.08 | 10.09 | 10.06 | 10.07 | 77,333 | -0.01(-0.07%) |
May 19, 2017 | 10.07 | 10.14 | 10.06 | 10.08 | 116,506 | +0.01(+0.14%) |
May 18, 2017 | 10.09 | 10.11 | 10.06 | 10.07 | 93,873 | -0.04(-0.42%) |
May 17, 2017 | 10.03 | 10.13 | 10.02 | 10.11 | 201,405 | +0.09(+0.92%) |
May 16, 2017 | 10.02 | 10.04 | 10.00 | 10.02 | 65,090 | -0.01(-0.14%) |
May 15, 2017 | 10.07 | 10.07 | 10.02 | 10.03 | 116,089 | +0.02(+0.21%) |
May 12, 2017 | 9.959 | 10.02 | 9.957 | 10.01 | 119,793 | +0.07(+0.71%) |
May 11, 2017 | 9.895 | 9.966 | 9.895 | 9.938 | 163,406 | +0.04(+0.39%) |
May 10, 2017 | 9.913 | 9.920 | 9.857 | 9.899 | 122,742 | -0.01(-0.14%) |
May 09, 2017 | 9.913 | 9.927 | 9.878 | 9.913 | 117,546 | -0.01(-0.07%) |
May 08, 2017 | 9.941 | 9.962 | 9.913 | 9.920 | 58,869 | -0.03(-0.28%) |
May 05, 2017 | 9.962 | 9.969 | 9.927 | 9.948 | 91,653 | -0.01(-0.14%) |
May 04, 2017 | 9.976 | 9.983 | 9.927 | 9.962 | 78,264 | -0.02(-0.21%) |
May 03, 2017 | 9.934 | 9.991 | 9.927 | 9.983 | 100,324 | +0.06(+0.57%) |
May 02, 2017 | 9.927 | 9.934 | 9.892 | 9.927 | 86,315 | -0.01(-0.14%) |