Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.85 | 10.91 | 10.79 | 10.88 | 21,591 | +0.13(+1.21%) |
Jul 28, 2017 | 10.66 | 10.78 | 10.66 | 10.75 | 151,241 | +0.02(+0.14%) |
Jul 27, 2017 | 10.82 | 10.82 | 10.69 | 10.73 | 37,006 | +0.04(+0.42%) |
Jul 26, 2017 | 10.59 | 10.71 | 10.56 | 10.69 | 106,834 | +0.02(+0.19%) |
Jul 25, 2017 | 10.74 | 10.76 | 10.66 | 10.67 | 324,099 | +0.08(+0.79%) |
Jul 24, 2017 | 10.64 | 10.65 | 10.58 | 10.59 | 23,959 | -0.03(-0.32%) |
Jul 21, 2017 | 10.66 | 10.68 | 10.56 | 10.62 | 187,465 | -0.28(-2.57%) |
Jul 20, 2017 | 10.98 | 10.98 | 10.90 | 10.90 | 48,072 | -0.10(-0.91%) |
Jul 19, 2017 | 10.97 | 11.00 | 10.92 | 11.00 | 16,732 | +0.06(+0.55%) |
Jul 18, 2017 | 10.95 | 10.98 | 10.90 | 10.94 | 22,170 | +0.24(+2.24%) |
Jul 17, 2017 | 10.63 | 10.74 | 10.61 | 10.70 | 34,079 | +0.01(+0.09%) |
Jul 14, 2017 | 10.66 | 10.69 | 10.57 | 10.69 | 35,717 | +0.14(+1.33%) |
Jul 13, 2017 | 10.54 | 10.55 | 10.49 | 10.55 | 31,285 | -0.05(-0.47%) |
Jul 12, 2017 | 10.76 | 10.77 | 10.59 | 10.60 | 32,869 | -0.16(-1.49%) |
Jul 11, 2017 | 10.67 | 10.77 | 10.66 | 10.76 | 100,640 | +0.24(+2.28%) |
Jul 10, 2017 | 10.48 | 10.53 | 10.48 | 10.52 | 31,588 | +0.35(+3.44%) |
Jul 07, 2017 | 10.11 | 10.17 | 10.06 | 10.17 | 19,834 | +0.09(+0.89%) |
Jul 06, 2017 | 10.07 | 10.10 | 10.03 | 10.08 | 89,979 | +0.05(+0.50%) |
Jul 05, 2017 | 10.04 | 10.04 | 9.984 | 10.03 | 15,892 | -0.12(-1.18%) |
Jul 03, 2017 | 10.14 | 10.18 | 10.10 | 10.15 | 18,959 | +0.09(+0.89%) |
Jun 30, 2017 | 10.07 | 10.07 | 10.00 | 10.06 | 38,070 | +0.09(+0.90%) |
Jun 29, 2017 | 10.00 | 10.01 | 9.900 | 9.970 | 32,050 | -0.06(-0.60%) |
Jun 28, 2017 | 9.840 | 10.04 | 9.840 | 10.03 | 46,940 | +0.29(+2.98%) |
Jun 27, 2017 | 9.690 | 9.770 | 9.660 | 9.740 | 30,809 | +0.04(+0.41%) |
Jun 26, 2017 | 9.790 | 9.790 | 9.700 | 9.700 | 27,482 | +0.15(+1.57%) |
Jun 23, 2017 | 9.520 | 9.570 | 9.500 | 9.550 | 45,426 | +0.06(+0.63%) |
Jun 22, 2017 | 9.490 | 9.550 | 9.490 | 9.490 | 24,543 | -0.03(-0.32%) |
Jun 21, 2017 | 9.590 | 9.590 | 9.490 | 9.520 | 49,381 | -0.06(-0.63%) |
Jun 20, 2017 | 9.700 | 9.700 | 9.530 | 9.580 | 77,175 | -0.18(-1.84%) |
Jun 19, 2017 | 9.770 | 9.800 | 9.720 | 9.760 | 202,113 | +0.08(+0.83%) |
Jun 16, 2017 | 9.610 | 9.680 | 9.610 | 9.680 | 15,242 | +0.22(+2.33%) |
Jun 15, 2017 | 9.385 | 9.490 | 9.385 | 9.460 | 55,683 | -0.09(-0.94%) |
Jun 14, 2017 | 9.670 | 9.670 | 9.490 | 9.550 | 33,002 | +0.00(+0.00%) |
Jun 13, 2017 | 9.476 | 9.550 | 9.450 | 9.550 | 20,459 | +0.13(+1.38%) |
Jun 12, 2017 | 9.440 | 9.480 | 9.390 | 9.420 | 39,696 | -0.01(-0.11%) |
Jun 09, 2017 | 9.410 | 9.490 | 9.390 | 9.430 | 38,430 | +0.05(+0.53%) |
Jun 08, 2017 | 9.340 | 9.400 | 9.340 | 9.380 | 25,413 | -0.09(-0.95%) |
Jun 07, 2017 | 9.510 | 9.520 | 9.420 | 9.470 | 26,229 | -0.11(-1.15%) |
Jun 06, 2017 | 9.520 | 9.600 | 9.520 | 9.580 | 33,924 | -0.15(-1.54%) |
Jun 05, 2017 | 9.720 | 9.750 | 9.700 | 9.730 | 50,130 | -0.07(-0.67%) |
Jun 02, 2017 | 9.760 | 9.820 | 9.730 | 9.796 | 19,578 | +0.22(+2.25%) |
Jun 01, 2017 | 9.550 | 9.590 | 9.520 | 9.580 | 30,726 | +0.07(+0.74%) |
May 31, 2017 | 9.620 | 9.640 | 9.460 | 9.510 | 53,022 | +0.12(+1.28%) |
May 30, 2017 | 9.390 | 9.436 | 9.303 | 9.390 | 159,259 | +0.13(+1.40%) |
May 26, 2017 | 9.380 | 9.380 | 9.100 | 9.260 | 58,618 | +0.03(+0.33%) |
May 25, 2017 | 9.280 | 9.390 | 9.180 | 9.230 | 60,874 | -0.12(-1.23%) |
May 24, 2017 | 9.238 | 9.360 | 9.238 | 9.345 | 24,819 | +0.11(+1.14%) |
May 23, 2017 | 9.230 | 9.277 | 9.200 | 9.240 | 38,013 | -0.08(-0.86%) |
May 22, 2017 | 9.270 | 9.326 | 9.268 | 9.320 | 35,141 | +0.09(+1.00%) |
May 19, 2017 | 9.170 | 9.254 | 9.160 | 9.227 | 28,907 | +0.03(+0.30%) |
May 18, 2017 | 9.140 | 9.232 | 9.110 | 9.200 | 18,428 | +0.03(+0.33%) |
May 17, 2017 | 9.230 | 9.260 | 9.170 | 9.170 | 111,238 | -0.19(-2.03%) |
May 16, 2017 | 9.340 | 9.380 | 9.320 | 9.360 | 41,905 | +0.08(+0.92%) |
May 15, 2017 | 9.290 | 9.340 | 9.250 | 9.275 | 37,895 | +0.33(+3.63%) |
May 12, 2017 | 8.920 | 8.960 | 8.900 | 8.950 | 27,683 | +0.07(+0.79%) |
May 11, 2017 | 8.860 | 8.880 | 8.710 | 8.880 | 63,090 | +0.34(+4.01%) |
May 10, 2017 | 8.390 | 8.560 | 8.390 | 8.537 | 25,267 | +0.18(+2.12%) |
May 09, 2017 | 8.430 | 8.445 | 8.340 | 8.360 | 28,349 | -0.15(-1.76%) |
May 08, 2017 | 8.484 | 8.530 | 8.460 | 8.510 | 58,939 | -0.06(-0.70%) |
May 05, 2017 | 8.530 | 8.570 | 8.510 | 8.570 | 36,826 | +0.17(+2.02%) |
May 04, 2017 | 8.390 | 8.440 | 8.360 | 8.400 | 42,305 | +0.00(+0.00%) |
May 03, 2017 | 8.430 | 8.454 | 8.390 | 8.400 | 547,196 | -0.16(-1.87%) |
May 02, 2017 | 8.560 | 8.560 | 8.500 | 8.560 | 62,252 | +0.08(+0.94%) |