Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.05 | 10.13 | 9.935 | 10.06 | 37,174 | +0.01(+0.10%) |
Jul 28, 2017 | 10.05 | 10.12 | 10.00 | 10.05 | 21,808 | -0.10(-0.99%) |
Jul 27, 2017 | 10.40 | 10.44 | 10.11 | 10.15 | 22,659 | -0.27(-2.59%) |
Jul 26, 2017 | 10.46 | 10.52 | 10.40 | 10.42 | 28,958 | -0.05(-0.48%) |
Jul 25, 2017 | 10.31 | 10.58 | 10.31 | 10.47 | 60,859 | +0.16(+1.55%) |
Jul 24, 2017 | 10.37 | 10.37 | 10.26 | 10.31 | 19,403 | -0.07(-0.67%) |
Jul 21, 2017 | 10.61 | 10.61 | 10.38 | 10.38 | 78,216 | -0.11(-1.05%) |
Jul 20, 2017 | 10.80 | 10.80 | 10.41 | 10.49 | 27,293 | -0.31(-2.87%) |
Jul 19, 2017 | 10.65 | 10.88 | 10.65 | 10.80 | 15,934 | +0.14(+1.31%) |
Jul 18, 2017 | 10.66 | 10.67 | 10.57 | 10.66 | 13,857 | -0.03(-0.28%) |
Jul 17, 2017 | 10.72 | 10.84 | 10.56 | 10.69 | 20,060 | -0.04(-0.37%) |
Jul 14, 2017 | 10.62 | 10.78 | 10.48 | 10.73 | 28,016 | +0.03(+0.28%) |
Jul 13, 2017 | 10.61 | 10.74 | 10.46 | 10.70 | 15,658 | +0.12(+1.13%) |
Jul 12, 2017 | 10.57 | 10.71 | 10.48 | 10.58 | 38,324 | +0.18(+1.73%) |
Jul 11, 2017 | 10.46 | 10.57 | 10.22 | 10.40 | 36,171 | -0.01(-0.10%) |
Jul 10, 2017 | 10.23 | 10.50 | 10.18 | 10.41 | 27,357 | +0.12(+1.17%) |
Jul 07, 2017 | 10.21 | 10.33 | 10.21 | 10.29 | 40,903 | +0.09(+0.88%) |
Jul 06, 2017 | 9.970 | 10.30 | 9.900 | 10.20 | 37,767 | +0.12(+1.19%) |
Jul 05, 2017 | 10.11 | 10.12 | 9.930 | 10.08 | 17,727 | -0.04(-0.40%) |
Jul 03, 2017 | 10.24 | 10.24 | 10.00 | 10.12 | 79,236 | +0.00(+0.00%) |
Jun 30, 2017 | 10.08 | 10.24 | 9.980 | 10.12 | 53,145 | +0.15(+1.50%) |
Jun 29, 2017 | 10.03 | 10.04 | 9.870 | 9.970 | 54,060 | -0.07(-0.70%) |
Jun 28, 2017 | 10.01 | 10.07 | 9.900 | 10.04 | 36,850 | +0.10(+1.01%) |
Jun 27, 2017 | 9.950 | 10.05 | 9.930 | 9.940 | 34,938 | -0.02(-0.20%) |
Jun 26, 2017 | 10.07 | 10.11 | 9.930 | 9.960 | 32,140 | -0.09(-0.90%) |
Jun 23, 2017 | 9.990 | 10.30 | 9.990 | 10.05 | 156,917 | -0.11(-1.08%) |
Jun 22, 2017 | 10.08 | 10.22 | 10.08 | 10.16 | 36,604 | +0.10(+0.99%) |
Jun 21, 2017 | 9.950 | 10.25 | 9.950 | 10.06 | 38,205 | +0.11(+1.11%) |
Jun 20, 2017 | 9.820 | 9.970 | 9.700 | 9.950 | 21,903 | +0.12(+1.22%) |
Jun 19, 2017 | 9.680 | 9.870 | 9.680 | 9.830 | 26,606 | +0.22(+2.29%) |
Jun 16, 2017 | 9.690 | 9.850 | 9.550 | 9.610 | 158,937 | -0.22(-2.24%) |
Jun 15, 2017 | 9.750 | 9.890 | 9.750 | 9.830 | 21,981 | -0.01(-0.10%) |
Jun 14, 2017 | 9.960 | 9.960 | 9.760 | 9.840 | 26,239 | -0.05(-0.51%) |
Jun 13, 2017 | 9.850 | 9.960 | 9.680 | 9.890 | 50,030 | +0.00(+0.00%) |
Jun 12, 2017 | 9.890 | 9.930 | 9.840 | 9.890 | 24,954 | +0.01(+0.10%) |
Jun 09, 2017 | 9.900 | 10.06 | 9.820 | 9.880 | 59,506 | -0.02(-0.20%) |
Jun 08, 2017 | 9.790 | 10.03 | 9.730 | 9.900 | 59,390 | +0.13(+1.33%) |
Jun 07, 2017 | 9.890 | 9.890 | 9.670 | 9.770 | 30,346 | -0.11(-1.11%) |
Jun 06, 2017 | 9.830 | 9.939 | 9.750 | 9.880 | 31,806 | -0.01(-0.10%) |
Jun 05, 2017 | 9.780 | 9.990 | 9.645 | 9.890 | 41,359 | +0.15(+1.54%) |
Jun 02, 2017 | 9.760 | 9.920 | 9.320 | 9.740 | 68,789 | -0.31(-3.08%) |
Jun 01, 2017 | 9.750 | 10.29 | 9.720 | 10.05 | 81,023 | +0.14(+1.41%) |
May 31, 2017 | 9.450 | 9.970 | 9.450 | 9.910 | 36,353 | +0.45(+4.76%) |
May 30, 2017 | 9.450 | 9.550 | 9.450 | 9.460 | 11,469 | -0.02(-0.21%) |
May 26, 2017 | 9.470 | 9.570 | 9.440 | 9.480 | 43,607 | -0.02(-0.21%) |
May 25, 2017 | 9.480 | 9.630 | 9.470 | 9.500 | 11,298 | -0.02(-0.21%) |
May 24, 2017 | 9.770 | 9.865 | 9.450 | 9.520 | 22,992 | -0.25(-2.56%) |
May 23, 2017 | 9.830 | 9.930 | 9.690 | 9.770 | 17,897 | +0.06(+0.62%) |
May 22, 2017 | 9.610 | 9.750 | 9.550 | 9.710 | 12,872 | +0.20(+2.10%) |
May 19, 2017 | 9.470 | 9.700 | 9.350 | 9.510 | 91,733 | +0.05(+0.53%) |
May 18, 2017 | 9.450 | 9.640 | 9.450 | 9.460 | 27,915 | +0.00(+0.00%) |
May 17, 2017 | 9.460 | 9.500 | 9.350 | 9.460 | 46,688 | -0.11(-1.15%) |
May 16, 2017 | 9.580 | 9.650 | 9.500 | 9.570 | 50,609 | -0.01(-0.10%) |
May 15, 2017 | 9.940 | 9.975 | 9.500 | 9.580 | 37,884 | -0.26(-2.64%) |
May 12, 2017 | 9.800 | 9.850 | 9.670 | 9.840 | 23,754 | -0.03(-0.30%) |
May 11, 2017 | 9.900 | 9.970 | 9.740 | 9.870 | 24,473 | -0.03(-0.30%) |
May 10, 2017 | 9.920 | 9.990 | 9.580 | 9.900 | 32,945 | +0.08(+0.81%) |
May 09, 2017 | 9.960 | 10.14 | 9.760 | 9.820 | 55,516 | -0.14(-1.41%) |
May 08, 2017 | 9.980 | 10.09 | 9.770 | 9.960 | 74,271 | -0.07(-0.70%) |
May 05, 2017 | 10.12 | 10.22 | 9.900 | 10.03 | 31,062 | +0.05(+0.50%) |
May 04, 2017 | 10.04 | 10.04 | 9.880 | 9.980 | 67,533 | -0.01(-0.10%) |
May 03, 2017 | 9.670 | 10.13 | 9.670 | 9.990 | 91,139 | +0.22(+2.25%) |
May 02, 2017 | 10.12 | 10.12 | 9.700 | 9.770 | 101,854 | -0.11(-1.11%) |