Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.85 | 11.08 | 10.69 | 11.01 | 3,433,907 | +0.18(+1.68%) |
Jul 28, 2017 | 10.94 | 10.95 | 10.76 | 10.83 | 2,267,158 | -0.18(-1.65%) |
Jul 27, 2017 | 11.09 | 11.11 | 10.90 | 11.01 | 1,405,358 | -0.07(-0.63%) |
Jul 26, 2017 | 11.17 | 11.18 | 10.96 | 11.08 | 1,540,908 | -0.08(-0.75%) |
Jul 25, 2017 | 11.00 | 11.29 | 10.97 | 11.17 | 3,458,889 | +0.17(+1.53%) |
Jul 24, 2017 | 10.85 | 11.01 | 10.75 | 11.00 | 1,970,922 | +0.13(+1.22%) |
Jul 21, 2017 | 10.88 | 10.89 | 10.82 | 10.87 | 1,133,805 | -0.01(-0.06%) |
Jul 20, 2017 | 10.88 | 10.92 | 10.82 | 10.87 | 1,013,926 | +0.00(+0.00%) |
Jul 19, 2017 | 10.89 | 10.93 | 10.84 | 10.87 | 860,988 | +0.00(+0.00%) |
Jul 18, 2017 | 10.78 | 10.92 | 10.76 | 10.87 | 1,881,300 | +0.03(+0.26%) |
Jul 17, 2017 | 10.80 | 10.89 | 10.75 | 10.85 | 1,193,882 | +0.01(+0.13%) |
Jul 14, 2017 | 10.75 | 10.89 | 10.75 | 10.83 | 1,376,713 | +0.07(+0.65%) |
Jul 13, 2017 | 10.62 | 10.77 | 10.59 | 10.76 | 1,827,924 | +0.15(+1.45%) |
Jul 12, 2017 | 10.68 | 10.79 | 10.61 | 10.61 | 1,333,098 | +0.00(+0.00%) |
Jul 11, 2017 | 10.56 | 10.66 | 10.52 | 10.61 | 1,411,402 | +0.04(+0.33%) |
Jul 10, 2017 | 10.46 | 10.67 | 10.46 | 10.57 | 1,611,603 | +0.11(+1.07%) |
Jul 07, 2017 | 10.34 | 10.49 | 10.28 | 10.46 | 1,567,872 | +0.14(+1.36%) |
Jul 06, 2017 | 10.45 | 10.50 | 10.30 | 10.32 | 1,552,638 | -0.17(-1.67%) |
Jul 05, 2017 | 10.64 | 10.71 | 10.44 | 10.50 | 1,276,598 | -0.15(-1.38%) |
Jul 03, 2017 | 10.60 | 10.77 | 10.57 | 10.64 | 802,157 | +0.08(+0.73%) |
Jun 30, 2017 | 10.71 | 10.79 | 10.56 | 10.57 | 2,575,368 | -0.13(-1.18%) |
Jun 29, 2017 | 10.82 | 10.84 | 10.57 | 10.69 | 1,305,386 | -0.10(-0.91%) |
Jun 28, 2017 | 10.75 | 10.90 | 10.73 | 10.79 | 1,532,742 | +0.10(+0.98%) |
Jun 27, 2017 | 10.70 | 10.82 | 10.64 | 10.69 | 1,855,141 | -0.06(-0.59%) |
Jun 26, 2017 | 10.59 | 10.80 | 10.55 | 10.75 | 1,795,397 | +0.20(+1.86%) |
Jun 23, 2017 | 10.45 | 10.63 | 10.42 | 10.55 | 7,071,165 | +0.12(+1.14%) |
Jun 22, 2017 | 10.46 | 10.56 | 10.37 | 10.43 | 1,895,338 | -0.03(-0.33%) |
Jun 21, 2017 | 10.78 | 10.78 | 10.44 | 10.47 | 1,850,406 | -0.28(-2.60%) |
Jun 20, 2017 | 10.85 | 10.87 | 10.71 | 10.75 | 1,427,298 | -0.15(-1.41%) |
Jun 19, 2017 | 10.75 | 10.90 | 10.66 | 10.90 | 1,585,645 | +0.23(+2.16%) |
Jun 16, 2017 | 10.69 | 10.69 | 10.55 | 10.67 | 2,257,964 | -0.04(-0.39%) |
Jun 15, 2017 | 10.76 | 10.80 | 10.62 | 10.71 | 1,394,025 | -0.11(-0.97%) |
Jun 14, 2017 | 10.77 | 10.82 | 10.67 | 10.82 | 2,349,167 | +0.05(+0.46%) |
Jun 13, 2017 | 10.78 | 10.81 | 10.64 | 10.77 | 1,764,331 | +0.00(+0.00%) |
Jun 12, 2017 | 10.65 | 10.88 | 10.62 | 10.77 | 2,151,113 | +0.13(+1.18%) |
Jun 09, 2017 | 10.66 | 10.70 | 10.54 | 10.64 | 1,399,886 | +0.00(+0.00%) |
Jun 08, 2017 | 10.55 | 10.69 | 10.52 | 10.64 | 979,787 | +0.11(+1.00%) |
Jun 07, 2017 | 10.65 | 10.70 | 10.47 | 10.54 | 1,325,011 | -0.13(-1.25%) |
Jun 06, 2017 | 10.52 | 10.71 | 10.44 | 10.67 | 2,757,297 | +0.12(+1.13%) |
Jun 05, 2017 | 10.60 | 10.64 | 10.49 | 10.55 | 1,547,833 | -0.07(-0.66%) |
Jun 02, 2017 | 10.75 | 10.79 | 10.62 | 10.62 | 1,985,052 | -0.13(-1.17%) |
Jun 01, 2017 | 10.41 | 10.77 | 10.36 | 10.75 | 3,018,335 | +0.34(+3.29%) |
May 31, 2017 | 10.54 | 10.54 | 10.31 | 10.41 | 3,675,344 | -0.14(-1.33%) |
May 30, 2017 | 10.43 | 10.64 | 10.41 | 10.54 | 2,086,960 | +0.10(+0.94%) |
May 26, 2017 | 10.47 | 10.51 | 10.37 | 10.45 | 1,762,798 | -0.04(-0.40%) |
May 25, 2017 | 10.52 | 10.59 | 10.41 | 10.49 | 1,340,115 | -0.01(-0.07%) |
May 24, 2017 | 10.57 | 10.60 | 10.45 | 10.50 | 2,003,606 | -0.04(-0.35%) |
May 23, 2017 | 10.50 | 10.57 | 10.44 | 10.53 | 2,696,512 | +0.03(+0.33%) |
May 22, 2017 | 10.43 | 10.51 | 10.36 | 10.50 | 1,445,958 | +0.14(+1.33%) |
May 19, 2017 | 10.31 | 10.45 | 10.24 | 10.36 | 1,643,003 | +0.08(+0.81%) |
May 18, 2017 | 10.42 | 10.42 | 10.22 | 10.28 | 1,657,515 | -0.11(-1.06%) |
May 17, 2017 | 10.65 | 10.58 | 10.36 | 10.39 | 3,358,052 | -0.26(-2.47%) |
May 16, 2017 | 10.73 | 10.81 | 10.55 | 10.65 | 2,890,012 | -0.11(-1.03%) |
May 15, 2017 | 10.91 | 11.00 | 10.72 | 10.76 | 3,503,440 | -0.08(-0.70%) |
May 12, 2017 | 10.92 | 10.94 | 10.82 | 10.84 | 1,432,519 | -0.10(-0.95%) |
May 11, 2017 | 11.13 | 11.21 | 10.93 | 10.94 | 2,955,163 | -0.21(-1.92%) |
May 10, 2017 | 11.04 | 11.23 | 10.98 | 11.15 | 3,044,994 | +0.12(+1.06%) |
May 09, 2017 | 10.93 | 11.09 | 10.90 | 11.04 | 2,682,178 | +0.08(+0.76%) |
May 08, 2017 | 10.68 | 10.95 | 10.64 | 10.95 | 3,121,605 | +0.25(+2.32%) |
May 05, 2017 | 10.51 | 10.71 | 10.50 | 10.71 | 2,342,213 | +0.22(+2.11%) |
May 04, 2017 | 10.75 | 10.76 | 10.44 | 10.48 | 4,289,921 | -0.21(-2.00%) |
May 03, 2017 | 10.55 | 10.72 | 10.39 | 10.70 | 5,022,424 | +0.15(+1.37%) |
May 02, 2017 | 9.544 | 10.84 | 9.544 | 10.55 | 12,210,360 | +1.28(+13.79%) |