Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.50 | 10.50 | 10.38 | 10.46 | 228,373 | +0.01(+0.05%) |
Jul 28, 2017 | 10.49 | 10.51 | 10.42 | 10.46 | 183,500 | -0.01(-0.05%) |
Jul 27, 2017 | 10.43 | 10.47 | 10.31 | 10.46 | 205,458 | +0.02(+0.15%) |
Jul 26, 2017 | 10.53 | 10.56 | 10.42 | 10.44 | 332,287 | -0.10(-0.91%) |
Jul 25, 2017 | 10.47 | 10.56 | 10.47 | 10.54 | 403,809 | +0.12(+1.18%) |
Jul 24, 2017 | 10.49 | 10.51 | 10.40 | 10.42 | 234,361 | -0.06(-0.61%) |
Jul 21, 2017 | 10.47 | 10.52 | 10.45 | 10.48 | 111,541 | +0.02(+0.20%) |
Jul 20, 2017 | 10.51 | 10.51 | 10.44 | 10.46 | 196,972 | -0.02(-0.20%) |
Jul 19, 2017 | 10.48 | 10.56 | 10.46 | 10.48 | 279,689 | -0.03(-0.28%) |
Jul 18, 2017 | 10.47 | 10.62 | 10.42 | 10.51 | 441,250 | +0.03(+0.28%) |
Jul 17, 2017 | 10.51 | 10.54 | 10.45 | 10.48 | 327,872 | -0.03(-0.25%) |
Jul 14, 2017 | 10.42 | 10.55 | 10.41 | 10.51 | 545,848 | +0.10(+0.92%) |
Jul 13, 2017 | 10.33 | 10.43 | 10.32 | 10.41 | 538,209 | +0.09(+0.88%) |
Jul 12, 2017 | 10.35 | 10.37 | 10.24 | 10.32 | 537,488 | +0.01(+0.05%) |
Jul 11, 2017 | 10.32 | 10.37 | 10.27 | 10.32 | 354,062 | +0.02(+0.21%) |
Jul 10, 2017 | 10.25 | 10.35 | 10.25 | 10.29 | 363,436 | +0.03(+0.31%) |
Jul 07, 2017 | 10.26 | 10.29 | 10.20 | 10.26 | 335,389 | +0.01(+0.10%) |
Jul 06, 2017 | 10.27 | 10.33 | 10.19 | 10.25 | 280,153 | -0.03(-0.26%) |
Jul 05, 2017 | 10.31 | 10.32 | 10.25 | 10.28 | 298,216 | -0.02(-0.16%) |
Jul 03, 2017 | 10.24 | 10.32 | 10.23 | 10.29 | 78,941 | +0.07(+0.68%) |
Jun 30, 2017 | 10.26 | 10.28 | 10.20 | 10.23 | 299,452 | -0.02(-0.21%) |
Jun 29, 2017 | 10.30 | 10.31 | 10.17 | 10.25 | 452,858 | -0.07(-0.72%) |
Jun 28, 2017 | 10.34 | 10.34 | 10.28 | 10.32 | 404,671 | +0.02(+0.16%) |
Jun 27, 2017 | 10.33 | 10.36 | 10.29 | 10.31 | 317,132 | -0.02(-0.21%) |
Jun 26, 2017 | 10.31 | 10.35 | 10.25 | 10.33 | 281,585 | +0.04(+0.42%) |
Jun 23, 2017 | 10.21 | 10.29 | 10.21 | 10.28 | 297,941 | +0.07(+0.68%) |
Jun 22, 2017 | 10.27 | 10.27 | 10.20 | 10.21 | 391,150 | -0.06(-0.62%) |
Jun 21, 2017 | 10.29 | 10.35 | 10.28 | 10.28 | 253,679 | +0.02(+0.16%) |
Jun 20, 2017 | 10.31 | 10.31 | 10.24 | 10.26 | 377,855 | -0.05(-0.47%) |
Jun 19, 2017 | 10.38 | 10.46 | 10.29 | 10.31 | 389,379 | -0.01(-0.10%) |
Jun 16, 2017 | 10.29 | 10.36 | 10.29 | 10.32 | 509,860 | +0.02(+0.16%) |
Jun 15, 2017 | 10.34 | 10.35 | 10.18 | 10.31 | 509,463 | -0.05(-0.46%) |
Jun 14, 2017 | 10.35 | 10.38 | 10.25 | 10.35 | 710,812 | -0.04(-0.36%) |
Jun 13, 2017 | 10.36 | 10.41 | 10.33 | 10.39 | 631,814 | +0.03(+0.26%) |
Jun 12, 2017 | 10.41 | 10.45 | 10.32 | 10.36 | 504,955 | -0.03(-0.26%) |
Jun 09, 2017 | 10.35 | 10.40 | 10.31 | 10.39 | 641,635 | +0.01(+0.13%) |
Jun 08, 2017 | 10.43 | 10.44 | 10.33 | 10.38 | 737,366 | -0.03(-0.28%) |
Jun 07, 2017 | 10.33 | 10.46 | 10.31 | 10.41 | 3,525,455 | -0.12(-1.17%) |
Jun 06, 2017 | 10.69 | 10.69 | 10.52 | 10.53 | 557,826 | -0.17(-1.60%) |
Jun 05, 2017 | 10.70 | 10.74 | 10.67 | 10.70 | 224,963 | -0.02(-0.15%) |
Jun 02, 2017 | 10.70 | 10.77 | 10.67 | 10.72 | 327,878 | +0.02(+0.15%) |
Jun 01, 2017 | 10.70 | 10.71 | 10.65 | 10.70 | 385,183 | +0.00(+0.00%) |
May 31, 2017 | 10.69 | 10.75 | 10.63 | 10.70 | 575,043 | +0.01(+0.10%) |
May 30, 2017 | 10.69 | 10.74 | 10.67 | 10.69 | 355,252 | -0.01(-0.10%) |
May 26, 2017 | 10.62 | 10.72 | 10.62 | 10.70 | 342,729 | +0.02(+0.15%) |
May 25, 2017 | 10.71 | 10.74 | 10.65 | 10.69 | 273,692 | +0.01(+0.05%) |
May 24, 2017 | 10.67 | 10.71 | 10.64 | 10.68 | 303,796 | -0.01(-0.05%) |
May 23, 2017 | 10.65 | 10.70 | 10.63 | 10.69 | 365,984 | +0.03(+0.30%) |
May 22, 2017 | 10.71 | 10.72 | 10.63 | 10.65 | 580,855 | -0.01(-0.10%) |
May 19, 2017 | 10.70 | 10.74 | 10.63 | 10.66 | 532,000 | -0.04(-0.34%) |
May 18, 2017 | 10.71 | 10.77 | 10.68 | 10.70 | 407,322 | -0.02(-0.15%) |
May 17, 2017 | 10.65 | 10.75 | 10.65 | 10.72 | 385,371 | -0.02(-0.20%) |
May 16, 2017 | 10.71 | 10.77 | 10.66 | 10.74 | 177,294 | +0.04(+0.39%) |
May 15, 2017 | 10.60 | 10.74 | 10.60 | 10.70 | 428,480 | +0.07(+0.69%) |
May 12, 2017 | 10.62 | 10.65 | 10.57 | 10.62 | 460,522 | +0.00(+0.00%) |
May 11, 2017 | 10.52 | 10.64 | 10.49 | 10.62 | 302,504 | +0.09(+0.85%) |
May 10, 2017 | 10.47 | 10.56 | 10.32 | 10.53 | 2,266,991 | -0.13(-1.23%) |
May 09, 2017 | 10.66 | 10.73 | 10.63 | 10.66 | 444,805 | +0.01(+0.05%) |
May 08, 2017 | 10.69 | 10.76 | 10.63 | 10.66 | 530,506 | -0.10(-0.93%) |
May 05, 2017 | 10.69 | 10.79 | 10.61 | 10.76 | 343,031 | +0.13(+1.19%) |
May 04, 2017 | 10.66 | 10.66 | 10.61 | 10.63 | 737,237 | -0.01(-0.05%) |
May 03, 2017 | 10.66 | 10.71 | 10.62 | 10.64 | 400,494 | -0.04(-0.34%) |
May 02, 2017 | 10.63 | 10.72 | 10.63 | 10.67 | 228,752 | +0.03(+0.30%) |