Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.83 | 11.06 | 10.76 | 11.00 | 56,584 | +0.13(+1.18%) |
Jul 28, 2017 | 10.78 | 10.99 | 10.70 | 10.87 | 46,275 | +0.04(+0.39%) |
Jul 27, 2017 | 10.83 | 11.08 | 10.66 | 10.83 | 85,181 | -0.04(-0.39%) |
Jul 26, 2017 | 10.96 | 11.16 | 10.83 | 10.87 | 67,030 | -0.09(-0.78%) |
Jul 25, 2017 | 10.83 | 11.08 | 10.78 | 10.96 | 55,655 | +0.13(+1.18%) |
Jul 24, 2017 | 10.96 | 10.96 | 10.70 | 10.83 | 46,694 | -0.17(-1.55%) |
Jul 21, 2017 | 11.00 | 11.04 | 10.91 | 11.00 | 44,214 | +0.09(+0.78%) |
Jul 20, 2017 | 11.04 | 11.04 | 10.83 | 10.91 | 58,651 | -0.13(-1.16%) |
Jul 19, 2017 | 10.91 | 11.10 | 10.91 | 11.04 | 56,315 | +0.04(+0.39%) |
Jul 18, 2017 | 11.04 | 11.04 | 10.74 | 11.00 | 55,037 | -0.04(-0.39%) |
Jul 17, 2017 | 10.91 | 11.04 | 10.83 | 11.04 | 53,181 | +0.17(+1.57%) |
Jul 14, 2017 | 10.83 | 11.00 | 10.78 | 10.87 | 44,800 | +0.13(+1.19%) |
Jul 13, 2017 | 10.83 | 10.91 | 10.61 | 10.74 | 32,634 | -0.09(-0.79%) |
Jul 12, 2017 | 10.57 | 10.91 | 10.57 | 10.83 | 53,764 | +0.30(+2.83%) |
Jul 11, 2017 | 10.49 | 10.55 | 10.40 | 10.53 | 27,943 | +0.00(+0.00%) |
Jul 10, 2017 | 10.74 | 10.78 | 10.44 | 10.53 | 35,921 | -0.26(-2.37%) |
Jul 07, 2017 | 10.61 | 11.04 | 10.55 | 10.78 | 102,176 | +0.26(+2.43%) |
Jul 06, 2017 | 10.70 | 10.70 | 10.32 | 10.53 | 38,207 | -0.17(-1.59%) |
Jul 05, 2017 | 10.83 | 10.84 | 10.47 | 10.70 | 68,797 | -0.13(-1.18%) |
Jul 03, 2017 | 10.57 | 10.83 | 10.44 | 10.83 | 40,372 | +0.26(+2.42%) |
Jun 30, 2017 | 10.44 | 10.70 | 10.23 | 10.57 | 104,240 | +0.21(+2.06%) |
Jun 29, 2017 | 10.49 | 10.49 | 10.27 | 10.36 | 42,268 | -0.15(-1.42%) |
Jun 28, 2017 | 10.38 | 10.59 | 10.25 | 10.51 | 47,312 | +0.21(+2.06%) |
Jun 27, 2017 | 10.30 | 10.42 | 10.00 | 10.30 | 60,541 | +0.00(+0.00%) |
Jun 26, 2017 | 10.21 | 10.50 | 10.21 | 10.30 | 37,480 | +0.00(+0.00%) |
Jun 23, 2017 | 10.21 | 10.38 | 10.17 | 10.30 | 74,454 | +0.08(+0.83%) |
Jun 22, 2017 | 10.25 | 10.34 | 10.11 | 10.21 | 31,717 | -0.04(-0.41%) |
Jun 21, 2017 | 10.32 | 10.42 | 10.19 | 10.25 | 58,333 | -0.04(-0.41%) |
Jun 20, 2017 | 10.42 | 10.47 | 10.19 | 10.30 | 37,427 | -0.08(-0.82%) |
Jun 19, 2017 | 10.55 | 10.55 | 10.25 | 10.38 | 85,324 | -0.13(-1.21%) |
Jun 16, 2017 | 10.63 | 10.74 | 10.47 | 10.51 | 127,780 | -0.17(-1.59%) |
Jun 15, 2017 | 10.59 | 10.78 | 10.55 | 10.68 | 40,321 | +0.04(+0.40%) |
Jun 14, 2017 | 10.85 | 10.97 | 10.51 | 10.63 | 69,626 | -0.21(-1.95%) |
Jun 13, 2017 | 11.02 | 11.04 | 10.84 | 10.85 | 70,013 | -0.17(-1.54%) |
Jun 12, 2017 | 10.68 | 11.02 | 10.68 | 11.02 | 110,809 | +0.34(+3.17%) |
Jun 09, 2017 | 10.51 | 10.80 | 10.47 | 10.68 | 63,750 | +0.17(+1.61%) |
Jun 08, 2017 | 10.30 | 10.59 | 10.13 | 10.51 | 60,727 | +0.13(+1.22%) |
Jun 07, 2017 | 10.25 | 10.55 | 10.25 | 10.38 | 49,310 | +0.04(+0.41%) |
Jun 06, 2017 | 10.80 | 10.85 | 10.21 | 10.34 | 128,845 | -0.59(-5.43%) |
Jun 05, 2017 | 11.02 | 11.02 | 10.81 | 10.93 | 82,403 | -0.04(-0.39%) |
Jun 02, 2017 | 10.13 | 10.97 | 10.13 | 10.97 | 201,201 | +0.76(+7.47%) |
Jun 01, 2017 | 10.08 | 10.21 | 10.04 | 10.21 | 77,976 | +0.17(+1.69%) |
May 31, 2017 | 9.957 | 10.08 | 9.957 | 10.04 | 47,456 | +0.04(+0.42%) |
May 30, 2017 | 10.04 | 10.08 | 9.957 | 9.999 | 27,008 | +0.04(+0.43%) |
May 26, 2017 | 9.999 | 10.04 | 9.915 | 9.957 | 33,562 | +0.00(+0.00%) |
May 25, 2017 | 9.957 | 10.08 | 9.953 | 9.957 | 45,924 | +0.04(+0.43%) |
May 24, 2017 | 9.830 | 9.957 | 9.830 | 9.915 | 23,728 | +0.04(+0.43%) |
May 23, 2017 | 9.915 | 9.915 | 9.821 | 9.872 | 40,331 | +0.00(+0.00%) |
May 22, 2017 | 9.957 | 10.04 | 9.830 | 9.872 | 47,739 | -0.13(-1.27%) |
May 19, 2017 | 9.830 | 10.02 | 9.830 | 9.999 | 54,999 | +0.13(+1.29%) |
May 18, 2017 | 9.788 | 9.999 | 9.788 | 9.872 | 86,357 | -0.04(-0.43%) |
May 17, 2017 | 9.872 | 10.04 | 9.745 | 9.915 | 110,367 | -0.04(-0.43%) |
May 16, 2017 | 9.957 | 10.13 | 9.872 | 9.957 | 79,980 | -0.04(-0.42%) |
May 15, 2017 | 9.660 | 10.04 | 9.622 | 9.999 | 41,998 | +0.25(+2.61%) |
May 12, 2017 | 10.04 | 10.13 | 9.745 | 9.745 | 65,758 | -0.38(-3.77%) |
May 11, 2017 | 10.13 | 10.17 | 9.830 | 10.13 | 94,176 | +0.38(+3.91%) |
May 10, 2017 | 9.830 | 9.872 | 9.406 | 9.745 | 65,509 | -0.13(-1.29%) |
May 09, 2017 | 10.13 | 10.17 | 9.788 | 9.872 | 70,818 | -0.21(-2.10%) |
May 08, 2017 | 10.08 | 10.17 | 9.999 | 10.08 | 50,128 | +0.04(+0.42%) |
May 05, 2017 | 9.999 | 10.08 | 9.957 | 10.04 | 35,229 | +0.00(+0.00%) |
May 04, 2017 | 10.04 | 10.08 | 9.999 | 10.04 | 47,831 | +0.00(+0.00%) |
May 03, 2017 | 9.957 | 10.13 | 9.957 | 10.04 | 53,878 | +0.04(+0.42%) |
May 02, 2017 | 10.08 | 10.13 | 9.957 | 9.999 | 46,279 | -0.04(-0.42%) |