Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.56 | 10.64 | 10.51 | 10.60 | 369,068 | +0.04(+0.42%) |
Jul 28, 2017 | 10.50 | 10.58 | 10.45 | 10.56 | 228,939 | +0.09(+0.85%) |
Jul 27, 2017 | 10.49 | 10.51 | 10.44 | 10.47 | 223,735 | -0.02(-0.17%) |
Jul 26, 2017 | 10.43 | 10.50 | 10.43 | 10.49 | 155,851 | +0.06(+0.60%) |
Jul 25, 2017 | 10.42 | 10.46 | 10.38 | 10.43 | 165,993 | +0.00(+0.00%) |
Jul 24, 2017 | 10.45 | 10.48 | 10.41 | 10.43 | 242,866 | -0.02(-0.21%) |
Jul 21, 2017 | 10.40 | 10.45 | 10.36 | 10.45 | 260,404 | +0.04(+0.34%) |
Jul 20, 2017 | 10.41 | 10.44 | 10.33 | 10.41 | 372,449 | -0.03(-0.30%) |
Jul 19, 2017 | 10.41 | 10.44 | 10.41 | 10.44 | 125,419 | +0.01(+0.09%) |
Jul 18, 2017 | 10.41 | 10.44 | 10.40 | 10.44 | 140,198 | +0.03(+0.25%) |
Jul 17, 2017 | 10.42 | 10.44 | 10.40 | 10.41 | 274,734 | +0.02(+0.17%) |
Jul 14, 2017 | 10.33 | 10.40 | 10.33 | 10.39 | 187,960 | +0.05(+0.47%) |
Jul 13, 2017 | 10.38 | 10.40 | 10.34 | 10.34 | 265,109 | -0.05(-0.51%) |
Jul 12, 2017 | 10.37 | 10.40 | 10.37 | 10.40 | 250,659 | +0.02(+0.21%) |
Jul 11, 2017 | 10.37 | 10.37 | 10.33 | 10.37 | 155,443 | +0.02(+0.17%) |
Jul 10, 2017 | 10.23 | 10.37 | 10.23 | 10.36 | 222,053 | +0.10(+0.99%) |
Jul 07, 2017 | 10.22 | 10.29 | 10.18 | 10.26 | 264,620 | +0.00(+0.00%) |
Jul 06, 2017 | 10.23 | 10.28 | 10.19 | 10.26 | 208,047 | -0.03(-0.26%) |
Jul 05, 2017 | 10.22 | 10.28 | 10.22 | 10.28 | 134,193 | -0.02(-0.15%) |
Jul 03, 2017 | 10.19 | 10.32 | 10.16 | 10.30 | 101,499 | +0.11(+1.06%) |
Jun 30, 2017 | 10.14 | 10.22 | 10.13 | 10.19 | 209,282 | +0.02(+0.22%) |
Jun 29, 2017 | 10.21 | 10.21 | 10.09 | 10.17 | 330,450 | -0.04(-0.39%) |
Jun 28, 2017 | 10.17 | 10.24 | 10.16 | 10.21 | 254,520 | +0.04(+0.35%) |
Jun 27, 2017 | 10.26 | 10.29 | 10.17 | 10.17 | 323,744 | -0.08(-0.81%) |
Jun 26, 2017 | 10.35 | 10.37 | 10.26 | 10.26 | 256,244 | -0.09(-0.89%) |
Jun 23, 2017 | 10.33 | 10.36 | 10.30 | 10.35 | 165,803 | -0.00(-0.04%) |
Jun 22, 2017 | 10.36 | 10.38 | 10.31 | 10.35 | 222,390 | +0.02(+0.21%) |
Jun 21, 2017 | 10.35 | 10.35 | 10.31 | 10.33 | 152,260 | +0.00(+0.00%) |
Jun 20, 2017 | 10.35 | 10.36 | 10.30 | 10.33 | 183,119 | -0.03(-0.25%) |
Jun 19, 2017 | 10.37 | 10.38 | 10.33 | 10.36 | 281,031 | +0.02(+0.21%) |
Jun 16, 2017 | 10.36 | 10.37 | 10.30 | 10.33 | 196,131 | -0.02(-0.17%) |
Jun 15, 2017 | 10.32 | 10.37 | 10.30 | 10.35 | 147,820 | +0.01(+0.13%) |
Jun 14, 2017 | 10.36 | 10.37 | 10.33 | 10.34 | 274,609 | -0.03(-0.25%) |
Jun 13, 2017 | 10.37 | 10.39 | 10.34 | 10.37 | 217,023 | +0.01(+0.12%) |
Jun 12, 2017 | 10.36 | 10.37 | 10.29 | 10.35 | 391,097 | +0.00(+0.00%) |
Jun 09, 2017 | 10.35 | 10.36 | 10.33 | 10.35 | 226,778 | +0.00(+0.04%) |
Jun 08, 2017 | 10.35 | 10.35 | 10.29 | 10.35 | 278,618 | +0.00(+0.00%) |
Jun 07, 2017 | 10.32 | 10.35 | 10.30 | 10.35 | 272,538 | +0.01(+0.08%) |
Jun 06, 2017 | 10.34 | 10.36 | 10.31 | 10.34 | 243,993 | -0.01(-0.13%) |
Jun 05, 2017 | 10.30 | 10.35 | 10.29 | 10.35 | 155,664 | +0.03(+0.25%) |
Jun 02, 2017 | 10.27 | 10.33 | 10.26 | 10.33 | 203,691 | +0.05(+0.51%) |
Jun 01, 2017 | 10.25 | 10.30 | 10.25 | 10.27 | 185,882 | +0.00(+0.00%) |
May 31, 2017 | 10.26 | 10.33 | 10.24 | 10.27 | 188,380 | +0.00(+0.04%) |
May 30, 2017 | 10.21 | 10.35 | 10.21 | 10.27 | 374,978 | +0.01(+0.08%) |
May 26, 2017 | 10.24 | 10.26 | 10.21 | 10.26 | 215,574 | +0.02(+0.21%) |
May 25, 2017 | 10.19 | 10.24 | 10.17 | 10.24 | 212,911 | +0.05(+0.51%) |
May 24, 2017 | 10.15 | 10.20 | 10.15 | 10.19 | 149,438 | +0.03(+0.30%) |
May 23, 2017 | 10.19 | 10.20 | 10.15 | 10.16 | 88,234 | -0.02(-0.17%) |
May 22, 2017 | 10.13 | 10.19 | 10.13 | 10.17 | 204,978 | +0.07(+0.65%) |
May 19, 2017 | 10.11 | 10.18 | 10.09 | 10.11 | 246,310 | -0.05(-0.47%) |
May 18, 2017 | 10.06 | 10.16 | 10.06 | 10.16 | 207,065 | +0.06(+0.56%) |
May 17, 2017 | 10.13 | 10.15 | 10.07 | 10.10 | 211,876 | -0.04(-0.39%) |
May 16, 2017 | 10.13 | 10.17 | 10.09 | 10.14 | 191,174 | +0.02(+0.17%) |
May 15, 2017 | 10.10 | 10.13 | 10.06 | 10.12 | 163,822 | +0.00(+0.00%) |
May 12, 2017 | 10.06 | 10.13 | 10.05 | 10.12 | 256,577 | +0.06(+0.56%) |
May 11, 2017 | 10.09 | 10.11 | 10.05 | 10.07 | 142,156 | -0.05(-0.51%) |
May 10, 2017 | 10.11 | 10.13 | 10.05 | 10.12 | 167,170 | +0.01(+0.13%) |
May 09, 2017 | 10.05 | 10.11 | 10.03 | 10.10 | 172,526 | +0.03(+0.30%) |
May 08, 2017 | 9.980 | 10.07 | 9.980 | 10.07 | 267,165 | +0.10(+1.00%) |
May 05, 2017 | 10.04 | 10.04 | 9.975 | 9.975 | 111,404 | -0.05(-0.47%) |
May 04, 2017 | 10.06 | 10.06 | 9.984 | 10.02 | 156,580 | -0.01(-0.13%) |
May 03, 2017 | 10.07 | 10.12 | 10.03 | 10.04 | 218,935 | -0.08(-0.77%) |
May 02, 2017 | 10.08 | 10.12 | 10.07 | 10.11 | 140,173 | +0.00(+0.04%) |