Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.49 | 11.53 | 11.41 | 11.46 | 50,864 | +0.12(+1.04%) |
Jul 28, 2017 | 11.30 | 11.37 | 11.30 | 11.34 | 30,292 | -0.01(-0.07%) |
Jul 27, 2017 | 11.44 | 11.44 | 11.27 | 11.35 | 45,708 | -0.10(-0.90%) |
Jul 26, 2017 | 11.42 | 11.47 | 11.36 | 11.45 | 80,260 | +0.05(+0.42%) |
Jul 25, 2017 | 11.34 | 11.46 | 11.34 | 11.40 | 294,665 | +0.19(+1.69%) |
Jul 24, 2017 | 11.19 | 11.22 | 11.17 | 11.21 | 59,701 | +0.02(+0.21%) |
Jul 21, 2017 | 11.15 | 11.22 | 11.10 | 11.19 | 161,577 | -0.24(-2.14%) |
Jul 20, 2017 | 11.40 | 11.47 | 11.40 | 11.44 | 1,249,696 | +0.02(+0.21%) |
Jul 19, 2017 | 11.23 | 11.45 | 11.23 | 11.41 | 1,512,381 | +0.28(+2.55%) |
Jul 18, 2017 | 11.01 | 11.15 | 11.01 | 11.13 | 465,117 | +0.14(+1.29%) |
Jul 17, 2017 | 10.91 | 11.15 | 10.91 | 10.99 | 167,073 | +0.02(+0.14%) |
Jul 14, 2017 | 10.90 | 10.97 | 10.87 | 10.97 | 52,641 | +0.12(+1.09%) |
Jul 13, 2017 | 10.76 | 10.85 | 10.74 | 10.85 | 77,297 | +0.07(+0.66%) |
Jul 12, 2017 | 10.70 | 10.86 | 10.70 | 10.78 | 196,176 | +0.13(+1.26%) |
Jul 11, 2017 | 10.52 | 10.66 | 10.50 | 10.65 | 99,422 | +0.13(+1.20%) |
Jul 10, 2017 | 10.42 | 10.52 | 10.39 | 10.52 | 84,942 | +0.08(+0.76%) |
Jul 07, 2017 | 10.47 | 10.47 | 10.37 | 10.44 | 89,699 | -0.03(-0.30%) |
Jul 06, 2017 | 10.53 | 10.53 | 10.45 | 10.47 | 35,289 | -0.02(-0.15%) |
Jul 05, 2017 | 10.47 | 10.52 | 10.39 | 10.49 | 80,407 | -0.09(-0.90%) |
Jul 03, 2017 | 10.54 | 10.63 | 10.51 | 10.58 | 70,640 | +0.13(+1.21%) |
Jun 30, 2017 | 10.50 | 10.50 | 10.42 | 10.46 | 99,015 | +0.05(+0.46%) |
Jun 29, 2017 | 10.37 | 10.48 | 10.34 | 10.41 | 182,128 | +0.00(+0.00%) |
Jun 28, 2017 | 10.27 | 10.44 | 10.27 | 10.41 | 74,277 | +0.12(+1.15%) |
Jun 27, 2017 | 10.28 | 10.37 | 10.27 | 10.29 | 67,949 | +0.03(+0.31%) |
Jun 26, 2017 | 10.22 | 10.27 | 10.22 | 10.26 | 89,180 | +0.10(+1.01%) |
Jun 23, 2017 | 10.09 | 10.17 | 10.07 | 10.16 | 102,781 | +0.10(+1.02%) |
Jun 22, 2017 | 9.998 | 10.12 | 9.998 | 10.05 | 59,435 | +0.02(+0.24%) |
Jun 21, 2017 | 10.05 | 10.08 | 10.00 | 10.03 | 62,793 | +0.01(+0.08%) |
Jun 20, 2017 | 10.08 | 10.10 | 9.919 | 10.02 | 110,395 | -0.11(-1.09%) |
Jun 19, 2017 | 10.15 | 10.24 | 10.11 | 10.13 | 48,793 | +0.05(+0.47%) |
Jun 16, 2017 | 10.14 | 10.14 | 10.03 | 10.09 | 61,923 | -0.10(-1.01%) |
Jun 15, 2017 | 10.20 | 10.20 | 10.01 | 10.19 | 140,978 | -0.19(-1.83%) |
Jun 14, 2017 | 10.43 | 10.53 | 10.34 | 10.38 | 66,979 | +0.06(+0.53%) |
Jun 13, 2017 | 10.23 | 10.34 | 10.23 | 10.32 | 161,401 | +0.16(+1.55%) |
Jun 12, 2017 | 10.17 | 10.20 | 10.12 | 10.16 | 50,012 | +0.02(+0.23%) |
Jun 09, 2017 | 10.17 | 10.22 | 10.12 | 10.14 | 50,444 | -0.06(-0.54%) |
Jun 08, 2017 | 10.12 | 10.20 | 10.11 | 10.20 | 57,021 | +0.03(+0.31%) |
Jun 07, 2017 | 10.16 | 10.25 | 10.11 | 10.16 | 48,416 | +0.01(+0.08%) |
Jun 06, 2017 | 10.04 | 10.16 | 10.04 | 10.16 | 87,798 | +0.09(+0.94%) |
Jun 05, 2017 | 9.998 | 10.07 | 9.998 | 10.06 | 80,542 | +0.05(+0.47%) |
Jun 02, 2017 | 10.07 | 10.11 | 9.978 | 10.01 | 124,125 | -0.07(-0.70%) |
Jun 01, 2017 | 9.974 | 10.09 | 9.872 | 10.09 | 120,974 | +0.05(+0.47%) |
May 31, 2017 | 10.05 | 10.10 | 9.998 | 10.04 | 328,108 | -0.13(-1.24%) |
May 30, 2017 | 10.12 | 10.16 | 10.12 | 10.16 | 67,071 | -0.02(-0.16%) |
May 26, 2017 | 10.12 | 10.19 | 10.12 | 10.18 | 69,818 | -0.06(-0.62%) |
May 25, 2017 | 10.20 | 10.29 | 10.20 | 10.24 | 110,342 | +0.06(+0.62%) |
May 24, 2017 | 10.19 | 10.20 | 10.13 | 10.18 | 110,045 | -0.03(-0.31%) |
May 23, 2017 | 10.25 | 10.25 | 10.16 | 10.21 | 82,933 | +0.02(+0.15%) |
May 22, 2017 | 10.20 | 10.23 | 10.17 | 10.20 | 77,632 | +0.05(+0.47%) |
May 19, 2017 | 10.07 | 10.17 | 10.07 | 10.15 | 97,372 | +0.19(+1.90%) |
May 18, 2017 | 9.895 | 9.998 | 9.856 | 9.959 | 908,893 | +0.06(+0.56%) |
May 17, 2017 | 10.02 | 10.05 | 9.864 | 9.903 | 142,337 | -0.24(-2.41%) |
May 16, 2017 | 10.16 | 10.18 | 10.12 | 10.15 | 49,017 | +0.05(+0.47%) |
May 15, 2017 | 10.15 | 10.16 | 10.10 | 10.10 | 63,052 | +0.02(+0.24%) |
May 12, 2017 | 10.07 | 10.16 | 10.05 | 10.08 | 95,867 | -0.01(-0.08%) |
May 11, 2017 | 10.07 | 10.11 | 10.01 | 10.09 | 225,650 | -0.06(-0.55%) |
May 10, 2017 | 10.12 | 10.18 | 10.12 | 10.14 | 204,837 | -0.13(-1.31%) |
May 09, 2017 | 10.26 | 10.37 | 10.24 | 10.27 | 406,079 | -0.09(-0.84%) |
May 08, 2017 | 10.33 | 10.41 | 10.33 | 10.36 | 206,542 | +0.06(+0.54%) |
May 05, 2017 | 10.20 | 10.31 | 10.01 | 10.31 | 262,790 | -0.06(-0.53%) |
May 04, 2017 | 10.49 | 10.50 | 10.33 | 10.36 | 340,830 | -0.28(-2.67%) |
May 03, 2017 | 10.77 | 10.77 | 10.62 | 10.65 | 134,557 | -0.20(-1.82%) |
May 02, 2017 | 10.81 | 10.87 | 10.80 | 10.84 | 200,946 | +0.00(+0.00%) |