Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 11.23 | 11.29 | 11.01 | 11.21 | 4,276 | -0.01(-0.11%) |
Jul 28, 2017 | 11.32 | 11.34 | 11.13 | 11.22 | 4,299 | -0.10(-0.89%) |
Jul 27, 2017 | 11.06 | 11.44 | 11.06 | 11.32 | 8,434 | +0.29(+2.66%) |
Jul 26, 2017 | 10.83 | 11.27 | 10.83 | 11.03 | 11,131 | +0.25(+2.32%) |
Jul 25, 2017 | 10.86 | 11.50 | 10.78 | 10.78 | 9,589 | -0.08(-0.74%) |
Jul 24, 2017 | 10.25 | 11.00 | 10.25 | 10.86 | 18,306 | +0.67(+6.53%) |
Jul 21, 2017 | 10.35 | 10.36 | 10.19 | 10.19 | 2,980 | -0.16(-1.50%) |
Jul 20, 2017 | 10.34 | 10.41 | 10.25 | 10.35 | 2,500 | -0.04(-0.38%) |
Jul 19, 2017 | 10.43 | 10.43 | 10.35 | 10.39 | 10,029 | +0.17(+1.66%) |
Jul 18, 2017 | 10.22 | 10.44 | 10.15 | 10.22 | 5,188 | +0.04(+0.39%) |
Jul 17, 2017 | 10.13 | 10.19 | 10.10 | 10.18 | 2,250 | +0.17(+1.70%) |
Jul 14, 2017 | 10.00 | 10.26 | 10.00 | 10.01 | 3,822 | -0.09(-0.89%) |
Jul 13, 2017 | 10.12 | 10.12 | 10.10 | 10.10 | 5,166 | -0.10(-0.98%) |
Jul 12, 2017 | 10.12 | 10.26 | 10.12 | 10.20 | 3,035 | +0.07(+0.69%) |
Jul 11, 2017 | 10.15 | 10.20 | 10.06 | 10.13 | 2,862 | -0.03(-0.30%) |
Jul 10, 2017 | 10.15 | 10.31 | 10.15 | 10.16 | 1,517 | +0.00(+0.00%) |
Jul 07, 2017 | 10.08 | 10.18 | 10.08 | 10.16 | 2,537 | +0.11(+1.09%) |
Jul 06, 2017 | 10.15 | 10.15 | 9.975 | 10.05 | 2,621 | -0.05(-0.50%) |
Jul 05, 2017 | 10.28 | 10.28 | 10.02 | 10.10 | 7,654 | -0.18(-1.75%) |
Jul 03, 2017 | 10.43 | 10.43 | 10.28 | 10.28 | 2,643 | -0.06(-0.58%) |
Jun 30, 2017 | 10.32 | 10.57 | 10.32 | 10.34 | 2,817 | +0.04(+0.39%) |
Jun 29, 2017 | 10.40 | 10.40 | 10.28 | 10.30 | 9,240 | -0.05(-0.48%) |
Jun 28, 2017 | 10.35 | 10.53 | 10.35 | 10.35 | 4,087 | +0.01(+0.10%) |
Jun 27, 2017 | 10.22 | 10.35 | 10.19 | 10.34 | 1,501 | -0.01(-0.10%) |
Jun 26, 2017 | 10.02 | 10.49 | 10.02 | 10.35 | 8,345 | +0.38(+3.86%) |
Jun 23, 2017 | 10.16 | 10.39 | 9.950 | 9.965 | 7,202 | -0.19(-1.82%) |
Jun 22, 2017 | 9.900 | 10.17 | 9.750 | 10.15 | 10,449 | +0.33(+3.32%) |
Jun 21, 2017 | 9.880 | 9.880 | 9.780 | 9.824 | 1,375 | +0.01(+0.14%) |
Jun 20, 2017 | 9.550 | 9.810 | 9.550 | 9.810 | 3,662 | +0.17(+1.76%) |
Jun 19, 2017 | 9.930 | 9.930 | 9.410 | 9.640 | 7,558 | -0.36(-3.60%) |
Jun 16, 2017 | 10.12 | 10.35 | 10.00 | 10.00 | 5,979 | -0.21(-2.06%) |
Jun 15, 2017 | 10.28 | 10.28 | 10.14 | 10.21 | 9,609 | +0.18(+1.79%) |
Jun 14, 2017 | 10.25 | 10.28 | 9.785 | 10.03 | 7,960 | -0.29(-2.81%) |
Jun 13, 2017 | 10.19 | 10.42 | 10.19 | 10.32 | 5,749 | +0.04(+0.39%) |
Jun 12, 2017 | 10.00 | 10.36 | 9.750 | 10.28 | 5,912 | +0.18(+1.78%) |
Jun 09, 2017 | 9.570 | 10.12 | 9.350 | 10.10 | 13,344 | +0.40(+4.13%) |
Jun 08, 2017 | 9.510 | 9.800 | 9.310 | 9.700 | 5,546 | +0.00(+0.00%) |
Jun 07, 2017 | 9.170 | 9.800 | 9.130 | 9.700 | 11,415 | +0.59(+6.48%) |
Jun 06, 2017 | 9.510 | 9.848 | 9.110 | 9.110 | 16,770 | -0.47(-4.91%) |
Jun 05, 2017 | 9.500 | 10.29 | 9.440 | 9.580 | 10,023 | +0.07(+0.74%) |
Jun 02, 2017 | 10.00 | 10.27 | 9.400 | 9.510 | 3,222 | -0.49(-4.90%) |
Jun 01, 2017 | 10.16 | 10.19 | 9.250 | 10.00 | 45,903 | -0.09(-0.89%) |
May 31, 2017 | 10.78 | 10.78 | 10.00 | 10.09 | 33,739 | -0.67(-6.23%) |
May 30, 2017 | 10.76 | 11.00 | 10.70 | 10.76 | 6,677 | +0.07(+0.65%) |
May 26, 2017 | 10.88 | 11.04 | 10.52 | 10.69 | 6,890 | -0.19(-1.75%) |
May 25, 2017 | 11.35 | 11.39 | 10.86 | 10.88 | 12,773 | -0.49(-4.31%) |
May 24, 2017 | 11.21 | 11.69 | 11.21 | 11.37 | 15,352 | +0.27(+2.43%) |
May 23, 2017 | 10.61 | 11.26 | 10.61 | 11.10 | 21,718 | +0.54(+5.11%) |
May 22, 2017 | 10.91 | 10.91 | 10.40 | 10.56 | 16,937 | -0.25(-2.31%) |
May 19, 2017 | 10.73 | 11.15 | 10.51 | 10.81 | 29,586 | +0.10(+0.93%) |
May 18, 2017 | 10.78 | 11.35 | 10.40 | 10.71 | 8,253 | -0.04(-0.37%) |
May 17, 2017 | 11.24 | 11.74 | 10.51 | 10.75 | 19,301 | -0.55(-4.87%) |
May 16, 2017 | 12.51 | 12.60 | 11.05 | 11.30 | 33,434 | -1.21(-9.67%) |
May 15, 2017 | 13.99 | 13.99 | 12.50 | 12.51 | 41,725 | -1.53(-10.90%) |
May 12, 2017 | 15.32 | 15.32 | 12.53 | 14.04 | 73,215 | -1.50(-9.65%) |
May 11, 2017 | 16.60 | 16.71 | 15.05 | 15.54 | 55,078 | +0.06(+0.39%) |
May 10, 2017 | 14.65 | 15.48 | 14.64 | 15.48 | 9,218 | +0.95(+6.54%) |
May 09, 2017 | 14.41 | 15.19 | 14.25 | 14.53 | 8,240 | +0.25(+1.75%) |
May 08, 2017 | 14.40 | 14.46 | 13.93 | 14.28 | 10,105 | -0.12(-0.83%) |
May 05, 2017 | 14.92 | 14.92 | 14.40 | 14.40 | 15,190 | -0.43(-2.90%) |
May 04, 2017 | 15.08 | 15.27 | 14.64 | 14.83 | 15,260 | -0.19(-1.26%) |
May 03, 2017 | 15.13 | 15.37 | 15.00 | 15.02 | 8,571 | -0.08(-0.53%) |
May 02, 2017 | 15.72 | 15.76 | 15.10 | 15.10 | 24,825 | -0.62(-3.94%) |