Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.05 | 10.09 | 9.960 | 9.960 | 26,719 | -0.08(-0.82%) |
Jul 28, 2017 | 9.960 | 10.06 | 9.934 | 10.04 | 37,242 | +0.05(+0.51%) |
Jul 27, 2017 | 10.14 | 10.14 | 9.713 | 9.991 | 57,770 | -0.14(-1.37%) |
Jul 26, 2017 | 10.04 | 10.23 | 10.02 | 10.13 | 79,097 | +0.11(+1.08%) |
Jul 25, 2017 | 9.996 | 10.07 | 9.950 | 10.02 | 139,253 | +0.04(+0.41%) |
Jul 24, 2017 | 9.955 | 10.06 | 9.898 | 9.981 | 92,751 | +0.00(+0.00%) |
Jul 21, 2017 | 10.06 | 10.06 | 9.873 | 9.981 | 114,217 | +0.03(+0.26%) |
Jul 20, 2017 | 10.01 | 10.02 | 9.939 | 9.955 | 16,951 | -0.07(-0.67%) |
Jul 19, 2017 | 9.970 | 10.12 | 9.925 | 10.02 | 80,535 | +0.01(+0.05%) |
Jul 18, 2017 | 9.934 | 10.02 | 9.811 | 10.02 | 68,020 | +0.01(+0.05%) |
Jul 17, 2017 | 9.981 | 10.03 | 9.914 | 10.01 | 69,841 | +0.02(+0.21%) |
Jul 14, 2017 | 10.07 | 10.08 | 9.981 | 9.991 | 27,556 | -0.15(-1.52%) |
Jul 13, 2017 | 10.18 | 10.23 | 10.10 | 10.14 | 28,412 | -0.08(-0.80%) |
Jul 12, 2017 | 10.19 | 10.23 | 10.15 | 10.23 | 53,018 | +0.08(+0.81%) |
Jul 11, 2017 | 10.23 | 10.28 | 10.07 | 10.14 | 73,034 | -0.06(-0.60%) |
Jul 10, 2017 | 10.25 | 10.29 | 10.20 | 10.21 | 58,095 | -0.08(-0.75%) |
Jul 07, 2017 | 10.26 | 10.32 | 10.23 | 10.28 | 82,644 | +0.02(+0.15%) |
Jul 06, 2017 | 10.21 | 10.31 | 10.21 | 10.27 | 81,816 | -0.01(-0.05%) |
Jul 05, 2017 | 10.17 | 10.28 | 10.17 | 10.27 | 205,106 | +0.03(+0.30%) |
Jul 03, 2017 | 10.23 | 10.28 | 10.20 | 10.24 | 103,439 | -0.02(-0.15%) |
Jun 30, 2017 | 10.59 | 10.59 | 10.20 | 10.26 | 104,922 | -0.32(-3.06%) |
Jun 29, 2017 | 10.78 | 10.79 | 10.32 | 10.58 | 57,892 | -0.09(-0.87%) |
Jun 28, 2017 | 10.49 | 10.73 | 10.47 | 10.67 | 47,570 | +0.21(+1.96%) |
Jun 27, 2017 | 10.42 | 10.50 | 10.39 | 10.47 | 37,835 | +0.03(+0.30%) |
Jun 26, 2017 | 10.33 | 10.48 | 10.29 | 10.44 | 34,971 | +0.05(+0.49%) |
Jun 23, 2017 | 10.12 | 10.44 | 10.02 | 10.39 | 758,753 | +0.27(+2.64%) |
Jun 22, 2017 | 10.17 | 10.18 | 9.993 | 10.12 | 38,929 | -0.03(-0.30%) |
Jun 21, 2017 | 10.19 | 10.48 | 10.15 | 10.15 | 63,187 | -0.01(-0.10%) |
Jun 20, 2017 | 10.28 | 10.30 | 10.16 | 10.16 | 44,768 | -0.17(-1.69%) |
Jun 19, 2017 | 10.48 | 10.50 | 10.24 | 10.34 | 56,633 | -0.15(-1.47%) |
Jun 16, 2017 | 10.11 | 10.69 | 10.11 | 10.49 | 782,949 | +0.25(+2.46%) |
Jun 15, 2017 | 10.13 | 10.28 | 10.13 | 10.24 | 46,484 | -0.02(-0.15%) |
Jun 14, 2017 | 10.33 | 10.33 | 10.16 | 10.25 | 54,415 | +0.01(+0.05%) |
Jun 13, 2017 | 10.78 | 10.87 | 10.14 | 10.25 | 206,116 | -0.48(-4.50%) |
Jun 12, 2017 | 11.36 | 11.46 | 10.64 | 10.73 | 91,286 | -0.60(-5.31%) |
Jun 09, 2017 | 10.86 | 11.44 | 10.73 | 11.33 | 124,846 | +0.44(+4.01%) |
Jun 08, 2017 | 10.32 | 10.95 | 10.16 | 10.90 | 110,121 | +0.62(+6.05%) |
Jun 07, 2017 | 10.42 | 10.43 | 10.21 | 10.27 | 37,098 | -0.08(-0.74%) |
Jun 06, 2017 | 10.21 | 10.43 | 10.13 | 10.35 | 32,924 | +0.09(+0.90%) |
Jun 05, 2017 | 10.49 | 10.63 | 10.13 | 10.26 | 46,142 | -0.34(-3.25%) |
Jun 02, 2017 | 10.29 | 11.14 | 10.29 | 10.60 | 115,880 | +0.26(+2.53%) |
Jun 01, 2017 | 10.03 | 10.38 | 9.975 | 10.34 | 48,280 | +0.26(+2.55%) |
May 31, 2017 | 10.01 | 10.17 | 9.975 | 10.08 | 44,826 | +0.16(+1.66%) |
May 30, 2017 | 10.25 | 10.56 | 9.852 | 9.919 | 44,832 | -0.42(-4.08%) |
May 26, 2017 | 10.04 | 10.40 | 10.04 | 10.34 | 56,917 | +0.07(+0.65%) |
May 25, 2017 | 10.30 | 10.42 | 10.22 | 10.27 | 54,145 | +0.03(+0.25%) |
May 24, 2017 | 10.38 | 10.44 | 10.13 | 10.25 | 28,927 | -0.23(-2.16%) |
May 23, 2017 | 10.29 | 10.48 | 10.04 | 10.47 | 43,032 | +0.23(+2.26%) |
May 22, 2017 | 10.20 | 10.25 | 10.15 | 10.24 | 23,148 | -0.01(-0.05%) |
May 19, 2017 | 10.30 | 10.31 | 10.20 | 10.25 | 50,440 | -0.09(-0.85%) |
May 18, 2017 | 10.44 | 10.44 | 10.28 | 10.34 | 37,076 | -0.04(-0.40%) |
May 17, 2017 | 10.50 | 10.50 | 10.28 | 10.38 | 76,077 | -0.32(-3.03%) |
May 16, 2017 | 10.61 | 10.76 | 10.43 | 10.70 | 29,435 | +0.12(+1.17%) |
May 15, 2017 | 10.41 | 10.62 | 10.41 | 10.58 | 26,168 | +0.08(+0.78%) |
May 12, 2017 | 10.56 | 10.56 | 10.48 | 10.49 | 25,225 | -0.17(-1.59%) |
May 11, 2017 | 10.65 | 10.75 | 10.44 | 10.66 | 41,114 | -0.07(-0.62%) |
May 10, 2017 | 10.65 | 10.86 | 10.58 | 10.73 | 40,514 | -0.02(-0.14%) |
May 09, 2017 | 10.83 | 10.92 | 10.71 | 10.75 | 43,748 | -0.11(-0.99%) |
May 08, 2017 | 10.85 | 10.94 | 10.83 | 10.85 | 16,659 | -0.03(-0.28%) |
May 05, 2017 | 10.74 | 10.92 | 10.67 | 10.89 | 40,948 | +0.03(+0.28%) |
May 04, 2017 | 10.87 | 10.92 | 10.76 | 10.85 | 11,806 | +0.07(+0.62%) |
May 03, 2017 | 10.59 | 10.98 | 10.19 | 10.79 | 53,001 | +0.15(+1.40%) |
May 02, 2017 | 10.50 | 10.74 | 10.49 | 10.64 | 26,129 | -0.07(-0.62%) |