Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 10.73 | 11.09 | 10.52 | 10.54 | 1,232,065 | +0.08(+0.75%) |
Jul 28, 2017 | 10.33 | 10.49 | 10.23 | 10.47 | 408,927 | +0.08(+0.75%) |
Jul 27, 2017 | 10.49 | 10.52 | 10.36 | 10.39 | 463,698 | -0.10(-1.00%) |
Jul 26, 2017 | 10.54 | 10.60 | 10.42 | 10.49 | 300,718 | -0.03(-0.25%) |
Jul 25, 2017 | 10.44 | 10.67 | 10.44 | 10.52 | 386,835 | +0.08(+0.75%) |
Jul 24, 2017 | 10.47 | 10.47 | 10.32 | 10.44 | 396,816 | +0.03(+0.25%) |
Jul 21, 2017 | 10.47 | 10.50 | 10.33 | 10.41 | 511,922 | -0.08(-0.75%) |
Jul 20, 2017 | 10.73 | 10.73 | 10.45 | 10.49 | 325,931 | -0.23(-2.19%) |
Jul 19, 2017 | 10.67 | 10.73 | 10.54 | 10.73 | 338,543 | +0.10(+0.98%) |
Jul 18, 2017 | 10.80 | 11.12 | 10.62 | 10.62 | 377,615 | -0.21(-1.93%) |
Jul 17, 2017 | 10.96 | 10.96 | 10.57 | 10.83 | 488,508 | -0.08(-0.72%) |
Jul 14, 2017 | 10.65 | 10.91 | 10.56 | 10.91 | 498,982 | +0.23(+2.20%) |
Jul 13, 2017 | 10.60 | 10.78 | 10.52 | 10.67 | 286,351 | +0.10(+0.99%) |
Jul 12, 2017 | 10.73 | 10.91 | 10.57 | 10.57 | 318,875 | -0.05(-0.49%) |
Jul 11, 2017 | 10.18 | 10.73 | 10.10 | 10.62 | 550,361 | +0.44(+4.36%) |
Jul 10, 2017 | 10.18 | 10.26 | 10.05 | 10.18 | 840,195 | +0.08(+0.78%) |
Jul 07, 2017 | 10.10 | 10.18 | 9.886 | 10.10 | 922,487 | +0.03(+0.26%) |
Jul 06, 2017 | 10.07 | 10.18 | 9.969 | 10.07 | 334,251 | -0.08(-0.77%) |
Jul 05, 2017 | 10.28 | 10.36 | 9.995 | 10.15 | 902,840 | +0.00(+0.00%) |
Jul 03, 2017 | 9.917 | 10.26 | 9.891 | 10.15 | 498,299 | +0.29(+2.91%) |
Jun 30, 2017 | 10.23 | 10.27 | 9.734 | 9.865 | 979,439 | -0.26(-2.58%) |
Jun 29, 2017 | 10.10 | 10.31 | 9.995 | 10.13 | 455,565 | +0.00(+0.00%) |
Jun 28, 2017 | 10.02 | 10.41 | 10.02 | 10.13 | 515,411 | +0.16(+1.57%) |
Jun 27, 2017 | 10.31 | 10.57 | 9.969 | 9.969 | 422,882 | -0.29(-2.80%) |
Jun 26, 2017 | 10.05 | 10.36 | 9.917 | 10.26 | 527,556 | +0.23(+2.34%) |
Jun 23, 2017 | 9.787 | 10.07 | 9.656 | 10.02 | 603,628 | +0.21(+2.13%) |
Jun 22, 2017 | 9.630 | 9.891 | 9.500 | 9.813 | 834,313 | +0.31(+3.30%) |
Jun 21, 2017 | 10.13 | 10.20 | 9.473 | 9.500 | 1,443,095 | -0.68(-6.67%) |
Jun 20, 2017 | 10.44 | 10.47 | 10.13 | 10.18 | 706,246 | -0.29(-2.74%) |
Jun 19, 2017 | 10.39 | 10.67 | 10.26 | 10.47 | 1,084,766 | +0.29(+2.82%) |
Jun 16, 2017 | 11.40 | 11.40 | 10.05 | 10.18 | 2,419,963 | -1.17(-10.34%) |
Jun 15, 2017 | 11.35 | 11.54 | 11.35 | 11.35 | 907,971 | -0.08(-0.68%) |
Jun 14, 2017 | 11.87 | 11.88 | 11.43 | 11.43 | 393,843 | -0.42(-3.52%) |
Jun 13, 2017 | 11.72 | 11.95 | 11.69 | 11.85 | 472,269 | +0.13(+1.11%) |
Jun 12, 2017 | 11.20 | 11.90 | 11.20 | 11.72 | 1,029,627 | +0.50(+4.42%) |
Jun 09, 2017 | 11.09 | 11.35 | 10.99 | 11.22 | 342,149 | +0.10(+0.94%) |
Jun 08, 2017 | 11.07 | 11.17 | 10.99 | 11.12 | 562,756 | +0.05(+0.47%) |
Jun 07, 2017 | 11.20 | 11.30 | 10.99 | 11.07 | 915,905 | -0.18(-1.62%) |
Jun 06, 2017 | 11.14 | 11.27 | 11.07 | 11.25 | 698,782 | +0.03(+0.23%) |
Jun 05, 2017 | 11.17 | 11.35 | 11.12 | 11.22 | 585,808 | +0.05(+0.47%) |
Jun 02, 2017 | 11.54 | 11.59 | 11.04 | 11.17 | 862,220 | -0.31(-2.73%) |
Jun 01, 2017 | 11.22 | 11.56 | 11.17 | 11.48 | 445,472 | +0.26(+2.33%) |
May 31, 2017 | 11.27 | 11.27 | 10.99 | 11.22 | 454,557 | -0.03(-0.23%) |
May 30, 2017 | 11.22 | 11.27 | 11.12 | 11.25 | 350,199 | +0.00(+0.00%) |
May 26, 2017 | 11.27 | 11.38 | 11.20 | 11.25 | 256,645 | -0.03(-0.23%) |
May 25, 2017 | 11.38 | 11.42 | 11.17 | 11.27 | 426,748 | -0.10(-0.92%) |
May 24, 2017 | 11.46 | 11.59 | 11.27 | 11.38 | 429,095 | -0.08(-0.68%) |
May 23, 2017 | 11.56 | 11.61 | 11.40 | 11.46 | 275,708 | -0.10(-0.90%) |
May 22, 2017 | 11.72 | 11.72 | 11.37 | 11.56 | 398,608 | -0.08(-0.67%) |
May 19, 2017 | 11.40 | 11.64 | 11.38 | 11.64 | 431,103 | +0.26(+2.29%) |
May 18, 2017 | 11.82 | 11.85 | 11.35 | 11.38 | 815,547 | -0.37(-3.11%) |
May 17, 2017 | 11.87 | 11.90 | 11.64 | 11.74 | 399,163 | -0.16(-1.32%) |
May 16, 2017 | 11.98 | 12.00 | 11.74 | 11.90 | 365,268 | -0.03(-0.22%) |
May 15, 2017 | 11.90 | 12.03 | 11.77 | 11.93 | 552,303 | +0.00(+0.00%) |
May 12, 2017 | 11.87 | 12.03 | 11.82 | 11.93 | 281,153 | +0.03(+0.22%) |
May 11, 2017 | 11.98 | 12.08 | 11.77 | 11.90 | 414,607 | -0.10(-0.87%) |
May 10, 2017 | 11.95 | 12.15 | 11.87 | 12.00 | 821,354 | +0.10(+0.88%) |
May 09, 2017 | 11.95 | 12.00 | 11.80 | 11.90 | 560,931 | -0.08(-0.65%) |
May 08, 2017 | 11.90 | 12.19 | 11.85 | 11.98 | 571,799 | +0.05(+0.44%) |
May 05, 2017 | 11.90 | 12.11 | 11.77 | 11.93 | 720,186 | +0.05(+0.44%) |
May 04, 2017 | 11.80 | 12.03 | 11.61 | 11.87 | 579,036 | +0.10(+0.83%) |
May 03, 2017 | 11.73 | 11.99 | 11.57 | 11.78 | 1,453,561 | +0.13(+1.10%) |
May 02, 2017 | 11.98 | 12.01 | 11.60 | 11.65 | 899,551 | -0.18(-1.52%) |