Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.49 | 10.49 | 10.38 | 10.46 | 228,439 | +0.01(+0.05%) |
Jul 28, 2017 | 10.49 | 10.51 | 10.41 | 10.45 | 183,552 | -0.01(-0.05%) |
Jul 27, 2017 | 10.43 | 10.47 | 10.31 | 10.46 | 205,517 | +0.02(+0.15%) |
Jul 26, 2017 | 10.53 | 10.56 | 10.42 | 10.44 | 332,382 | -0.10(-0.91%) |
Jul 25, 2017 | 10.47 | 10.56 | 10.47 | 10.54 | 403,924 | +0.12(+1.18%) |
Jul 24, 2017 | 10.49 | 10.51 | 10.39 | 10.41 | 234,428 | -0.06(-0.61%) |
Jul 21, 2017 | 10.46 | 10.52 | 10.45 | 10.48 | 111,572 | +0.02(+0.20%) |
Jul 20, 2017 | 10.51 | 10.51 | 10.44 | 10.46 | 197,029 | -0.02(-0.20%) |
Jul 19, 2017 | 10.47 | 10.56 | 10.46 | 10.48 | 279,769 | -0.03(-0.28%) |
Jul 18, 2017 | 10.47 | 10.62 | 10.41 | 10.51 | 441,376 | +0.03(+0.28%) |
Jul 17, 2017 | 10.51 | 10.54 | 10.45 | 10.48 | 327,966 | -0.03(-0.25%) |
Jul 14, 2017 | 10.42 | 10.55 | 10.41 | 10.51 | 546,004 | +0.10(+0.92%) |
Jul 13, 2017 | 10.32 | 10.43 | 10.32 | 10.41 | 538,363 | +0.09(+0.88%) |
Jul 12, 2017 | 10.35 | 10.37 | 10.23 | 10.32 | 537,641 | +0.01(+0.05%) |
Jul 11, 2017 | 10.31 | 10.37 | 10.27 | 10.31 | 354,163 | +0.02(+0.21%) |
Jul 10, 2017 | 10.25 | 10.35 | 10.25 | 10.29 | 363,540 | +0.03(+0.31%) |
Jul 07, 2017 | 10.26 | 10.29 | 10.20 | 10.26 | 335,485 | +0.01(+0.10%) |
Jul 06, 2017 | 10.27 | 10.33 | 10.18 | 10.25 | 280,233 | -0.03(-0.26%) |
Jul 05, 2017 | 10.31 | 10.32 | 10.25 | 10.28 | 298,301 | -0.02(-0.16%) |
Jul 03, 2017 | 10.23 | 10.32 | 10.22 | 10.29 | 78,963 | +0.07(+0.68%) |
Jun 30, 2017 | 10.25 | 10.28 | 10.20 | 10.22 | 299,537 | -0.02(-0.21%) |
Jun 29, 2017 | 10.30 | 10.30 | 10.17 | 10.24 | 452,987 | -0.07(-0.73%) |
Jun 28, 2017 | 10.34 | 10.34 | 10.28 | 10.32 | 404,786 | +0.02(+0.16%) |
Jun 27, 2017 | 10.32 | 10.36 | 10.29 | 10.30 | 317,222 | -0.02(-0.21%) |
Jun 26, 2017 | 10.31 | 10.34 | 10.24 | 10.32 | 281,665 | +0.04(+0.42%) |
Jun 23, 2017 | 10.21 | 10.29 | 10.21 | 10.28 | 298,026 | +0.07(+0.68%) |
Jun 22, 2017 | 10.27 | 10.27 | 10.19 | 10.21 | 391,261 | -0.06(-0.62%) |
Jun 21, 2017 | 10.29 | 10.35 | 10.28 | 10.28 | 253,751 | +0.02(+0.16%) |
Jun 20, 2017 | 10.31 | 10.31 | 10.24 | 10.26 | 377,963 | -0.05(-0.47%) |
Jun 19, 2017 | 10.38 | 10.46 | 10.29 | 10.31 | 389,490 | -0.01(-0.10%) |
Jun 16, 2017 | 10.29 | 10.36 | 10.29 | 10.32 | 510,005 | +0.02(+0.16%) |
Jun 15, 2017 | 10.34 | 10.35 | 10.18 | 10.30 | 509,609 | -0.05(-0.46%) |
Jun 14, 2017 | 10.35 | 10.38 | 10.24 | 10.35 | 711,015 | -0.04(-0.36%) |
Jun 13, 2017 | 10.36 | 10.40 | 10.32 | 10.39 | 631,995 | +0.03(+0.26%) |
Jun 12, 2017 | 10.41 | 10.45 | 10.32 | 10.36 | 505,099 | -0.03(-0.26%) |
Jun 09, 2017 | 10.35 | 10.39 | 10.31 | 10.39 | 641,818 | +0.01(+0.13%) |
Jun 08, 2017 | 10.43 | 10.44 | 10.33 | 10.37 | 737,577 | -0.03(-0.28%) |
Jun 07, 2017 | 10.33 | 10.45 | 10.30 | 10.40 | 3,526,462 | -0.12(-1.17%) |
Jun 06, 2017 | 10.68 | 10.69 | 10.52 | 10.53 | 557,986 | -0.17(-1.60%) |
Jun 05, 2017 | 10.69 | 10.74 | 10.67 | 10.70 | 225,027 | -0.02(-0.15%) |
Jun 02, 2017 | 10.69 | 10.76 | 10.67 | 10.71 | 327,972 | +0.02(+0.15%) |
Jun 01, 2017 | 10.70 | 10.71 | 10.65 | 10.70 | 385,293 | +0.00(+0.00%) |
May 31, 2017 | 10.68 | 10.75 | 10.63 | 10.70 | 575,208 | +0.01(+0.10%) |
May 30, 2017 | 10.69 | 10.73 | 10.67 | 10.69 | 355,354 | -0.01(-0.10%) |
May 26, 2017 | 10.61 | 10.72 | 10.61 | 10.70 | 342,827 | +0.02(+0.15%) |
May 25, 2017 | 10.71 | 10.73 | 10.65 | 10.68 | 273,770 | +0.01(+0.05%) |
May 24, 2017 | 10.67 | 10.70 | 10.64 | 10.68 | 303,883 | -0.01(-0.05%) |
May 23, 2017 | 10.65 | 10.69 | 10.62 | 10.68 | 366,089 | +0.03(+0.30%) |
May 22, 2017 | 10.70 | 10.72 | 10.62 | 10.65 | 581,021 | -0.01(-0.10%) |
May 19, 2017 | 10.70 | 10.73 | 10.63 | 10.66 | 532,152 | -0.04(-0.34%) |
May 18, 2017 | 10.70 | 10.77 | 10.68 | 10.70 | 407,438 | -0.02(-0.15%) |
May 17, 2017 | 10.65 | 10.75 | 10.65 | 10.71 | 385,482 | -0.02(-0.20%) |
May 16, 2017 | 10.70 | 10.77 | 10.66 | 10.73 | 177,345 | +0.04(+0.39%) |
May 15, 2017 | 10.59 | 10.73 | 10.59 | 10.69 | 428,602 | +0.07(+0.69%) |
May 12, 2017 | 10.61 | 10.65 | 10.56 | 10.62 | 460,653 | +0.00(+0.00%) |
May 11, 2017 | 10.51 | 10.63 | 10.48 | 10.62 | 302,591 | +0.09(+0.85%) |
May 10, 2017 | 10.47 | 10.56 | 10.31 | 10.53 | 2,267,639 | -0.13(-1.23%) |
May 09, 2017 | 10.66 | 10.73 | 10.62 | 10.66 | 444,932 | +0.01(+0.05%) |
May 08, 2017 | 10.68 | 10.76 | 10.62 | 10.66 | 530,658 | -0.10(-0.93%) |
May 05, 2017 | 10.68 | 10.79 | 10.60 | 10.76 | 343,129 | +0.13(+1.19%) |
May 04, 2017 | 10.66 | 10.66 | 10.61 | 10.63 | 737,447 | -0.01(-0.05%) |
May 03, 2017 | 10.66 | 10.71 | 10.62 | 10.63 | 400,608 | -0.04(-0.35%) |
May 02, 2017 | 10.63 | 10.72 | 10.63 | 10.67 | 228,818 | +0.03(+0.30%) |